AMD - Advanced Micro Devices, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201833.180033.600032.190032.281532.281586,376,255
Sep 24, 201831.130032.650030.910032.610032.6100117,983,100
Sep 21, 201831.190032.420030.910031.020031.0200129,792,900
Sep 20, 201832.100032.200030.640031.180031.1800123,116,500
Sep 19, 201831.520031.830030.510031.210031.2100124,287,000
Sep 18, 201832.990033.370031.200031.930031.9300176,673,200
Sep 17, 201831.750033.230031.600032.430032.4300180,410,600
Sep 14, 201831.430033.090030.540032.720032.7200217,762,800
Sep 13, 201833.160034.140029.870030.480030.4800304,147,100
Sep 12, 201829.910032.290029.450032.210032.2100197,889,600
Sep 11, 201830.020030.590029.370030.100030.1000159,902,500
Sep 10, 201828.150029.930027.840029.890029.8900162,253,800
Sep 07, 201826.960028.270026.800027.380027.3800123,348,700
Sep 06, 201828.120028.580027.190027.840027.8400143,942,900
Sep 05, 201829.410029.940026.840028.510028.5100257,349,000
Sep 04, 201825.620028.110025.570028.060028.0600192,541,300
Aug 31, 201824.890025.240024.720025.170025.170065,206,400
Aug 30, 201825.290025.670024.760024.890024.8900103,607,300
Aug 29, 201824.360025.410024.010025.200025.2000143,223,200
Aug 28, 201825.510026.180024.040025.050025.0500215,771,200
Aug 27, 201824.940027.300024.630025.260025.2600325,058,400
Aug 24, 201822.910024.000022.670023.980023.9800164,328,200
Aug 23, 201821.190022.320021.140022.290022.2900113,444,100
Aug 22, 201820.280020.920020.210020.900020.900062,002,700
Aug 21, 201819.980020.420019.860020.400020.400055,629,000
Aug 20, 201819.790020.080019.350019.980019.980062,983,200
Aug 17, 201819.120019.820018.730019.770019.770060,616,600
Aug 16, 201819.860020.070019.250019.330019.330069,733,700
Aug 15, 201819.860020.100019.200019.700019.700086,355,700
Aug 14, 201819.970020.280019.630020.020020.020089,195,500
Aug 13, 201819.160019.930019.120019.730019.730081,262,200
Aug 10, 201819.090019.480018.850019.060019.060065,821,100
Aug 09, 201819.580019.710019.080019.100019.100046,536,400
Aug 08, 201819.460019.770019.260019.580019.580052,081,400
Aug 07, 201819.530019.710019.080019.560019.560072,822,600
Aug 06, 201818.890019.440018.460019.430019.430083,579,700
Aug 03, 201818.940019.060018.370018.490018.490053,232,100
Aug 02, 201818.170018.830018.000018.790018.790052,867,100
Aug 01, 201818.340018.950018.320018.480018.480075,495,200
Jul 31, 201819.350019.500018.270018.330018.3300118,403,400
Jul 30, 201819.400020.180019.310019.420019.4200160,823,400
Jul 27, 201819.070019.880018.310018.940018.9400161,903,800
Jul 26, 201817.160018.450016.830018.350018.3500192,661,100
Jul 25, 201816.300016.390015.720016.050016.050082,604,900
Jul 24, 201816.750016.860016.110016.190016.190058,201,500
Jul 23, 201816.470016.680015.900016.660016.660044,940,800
Jul 20, 201816.660016.880016.440016.500016.500042,879,800
Jul 19, 201816.710016.880016.550016.710016.710041,267,800
Jul 18, 201816.940016.990016.550016.850016.850040,881,500
Jul 17, 201816.500016.880016.480016.870016.870042,313,500
Jul 16, 201816.420017.000016.410016.580016.580065,275,300
Jul 13, 201816.680016.690016.220016.270016.270040,614,100
Jul 12, 201816.410016.790016.380016.560016.560044,188,100
Jul 11, 201816.150016.530016.020016.270016.270042,544,100
Jul 10, 201816.590016.650016.310016.550016.550037,093,000
Jul 09, 201816.730016.840016.170016.610016.610058,525,500
Jul 06, 201815.520016.390015.480016.360016.360065,101,700
Jul 05, 201815.130015.500015.020015.500015.500040,703,300
Jul 03, 201815.210015.340014.960015.000015.000032,094,000
Jul 02, 201814.800015.180014.740015.160015.160043,398,800
Jun 29, 201815.410015.490014.980014.990014.990041,527,800
Jun 28, 201814.850015.360014.750015.310015.310048,716,800
Jun 27, 201815.650015.760014.960014.970014.970056,014,300
Jun 26, 201815.320015.600015.100015.500015.500054,213,500
Jun 25, 201815.640015.740014.540015.110015.110094,418,400
Jun 22, 201815.780015.910015.560015.800015.800059,257,100
Jun 21, 201816.650016.870015.460015.650015.650095,638,400
Jun 20, 201816.830017.130016.370016.520016.520076,280,600
Jun 19, 201816.850017.290016.310016.690016.690092,542,900
Jun 18, 201816.180017.340016.130017.110017.1100104,317,400
Jun 15, 201816.060016.520015.820016.340016.340077,612,200
Jun 14, 201816.620016.790015.580016.250016.2500113,048,600
Jun 13, 201815.810016.520015.780016.320016.320090,227,300
Jun 12, 201815.840015.950015.430015.850015.850067,002,600
Jun 11, 201815.210015.890015.010015.730015.730080,737,600
Jun 08, 201814.520015.330014.310015.250015.250081,930,500
Jun 07, 201815.830015.970014.850014.890014.890099,860,300
Jun 06, 201815.070015.740015.040015.670015.670097,089,000
Jun 05, 201814.850014.920014.630014.850014.850056,122,700
Jun 04, 201814.760014.980014.520014.850014.850074,244,700
Jun 01, 201813.980014.400013.920014.400014.400071,227,400
May 31, 201813.740013.930013.690013.730013.730046,797,700
May 30, 201813.480013.950013.480013.820013.820058,186,400
May 29, 201813.450013.630013.260013.360013.360039,339,400
May 25, 201813.400013.720013.360013.540013.540043,850,100
May 24, 201813.060013.430013.030013.410013.410047,181,300
May 23, 201812.930013.180012.900013.100013.100044,388,300
May 22, 201813.000013.140012.710012.980012.980043,267,000
May 21, 201813.250013.310012.880012.990012.990049,714,200
May 18, 201813.060013.260012.910013.000013.000054,063,400
May 17, 201812.790012.900012.660012.820012.820038,692,500
May 16, 201812.640012.980012.620012.820012.820073,364,000
May 15, 201812.180012.460012.160012.450012.450044,183,200
May 14, 201812.140012.360012.110012.230012.230050,263,800
May 11, 201811.890012.030011.690011.950011.950043,863,700
May 10, 201811.980012.180011.950012.130012.130049,744,500
May 09, 201811.650011.980011.570011.950011.950049,605,700
May 08, 201811.490011.660011.400011.610011.610035,218,400
May 07, 201811.320011.680011.300011.590011.590054,001,700
May 04, 201810.880011.290010.870011.280011.280047,884,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...