Advertisement
Advertisement
U.S. markets open in 6 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
99.05+3.51 (+3.67%)
At close: 04:00PM EDT
99.06 +0.01 (+0.01%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202298.4599.3595.6199.0599.0583,367,600
Aug 09, 202297.9598.0593.6795.5495.5489,473,700
Aug 08, 2022100.06101.8097.99100.07100.0792,606,800
Aug 05, 2022101.05103.86100.98102.31102.3193,817,800
Aug 04, 202297.50104.5997.26103.91103.91125,855,800
Aug 03, 202294.8398.7793.6298.0998.09131,142,000
Aug 02, 202295.71100.9295.3699.2999.29116,734,100
Aug 01, 202295.5998.3993.9696.7896.7896,477,500
Jul 29, 202290.7094.8190.5694.4794.4776,575,900
Jul 28, 202290.4292.2288.5991.6791.6779,009,200
Jul 27, 202286.9490.6286.2989.8289.8278,301,600
Jul 26, 202287.0087.7584.7185.2585.2569,180,400
Jul 25, 202286.5787.6085.1287.5487.5470,083,000
Jul 22, 202290.2090.6987.0488.1088.1076,989,700
Jul 21, 202289.6091.5888.2291.0991.0990,449,300
Jul 20, 202285.3989.9285.0889.4389.4388,348,600
Jul 19, 202282.7686.4182.1985.8885.8885,047,500
Jul 18, 202282.2184.4780.9481.4381.4390,464,300
Jul 15, 202279.3681.2077.9081.1181.1176,050,600
Jul 14, 202278.2379.2576.0078.6078.6083,493,600
Jul 13, 202274.9479.1174.4877.5277.5279,355,000
Jul 12, 202276.9877.4474.4376.3676.3677,873,200
Jul 11, 202277.8578.2975.8476.9576.9576,150,300
Jul 08, 202278.3180.4777.4079.3579.3583,405,900
Jul 07, 202277.1979.9976.9079.3079.3083,640,900
Jul 06, 202275.1776.2873.5575.3575.3585,458,900
Jul 05, 202271.9875.2171.6075.2075.2095,589,000
Jul 01, 202275.1975.4572.6973.6773.6787,734,200
Jun 30, 202277.7378.9175.4876.4776.47105,368,600
Jun 29, 202279.5579.7576.5177.9977.99104,140,900
Jun 28, 202285.7186.7380.4380.7880.7895,618,600
Jun 27, 202287.3688.2285.2586.1686.1674,663,500
Jun 24, 202283.5687.5383.0887.0887.0888,553,900
Jun 23, 202284.3284.4180.2382.4382.43100,614,600
Jun 22, 202284.4086.3883.3083.7583.7586,634,700
Jun 21, 202284.1785.8182.6083.7983.7987,780,600
Jun 17, 202282.1982.9479.4381.5781.57105,212,300
Jun 16, 202286.6386.7380.6482.0582.05102,433,300
Jun 15, 202287.9090.8686.1989.3089.3095,774,800
Jun 14, 202287.4188.3085.8286.9986.9984,066,600
Jun 13, 202291.2692.0386.6486.9986.9998,148,800
Jun 10, 202298.8299.9394.2594.8294.82102,135,400
Jun 09, 2022101.57103.9498.7498.8098.8095,299,000
Jun 08, 2022104.57105.85100.41101.90101.9097,641,900
Jun 07, 2022104.24106.24102.61105.28105.2879,022,900
Jun 06, 2022108.27109.57104.23105.65105.6596,726,900
Jun 03, 2022105.80109.39104.65106.30106.30110,844,700
Jun 02, 2022100.78109.50100.78108.59108.59120,953,800
Jun 01, 2022102.13103.5799.55101.22101.2299,351,400
May 31, 2022102.43104.55100.04101.86101.86125,102,900
May 27, 2022100.14102.4099.38102.26102.26104,348,400
May 26, 202291.34100.3390.7498.7598.75128,792,700
May 25, 202290.4393.8989.5292.6592.65111,771,100
May 24, 202292.5493.4289.6291.1691.16123,341,400
May 23, 202291.6695.1990.9295.0795.07128,773,000
May 20, 202298.3998.6488.2693.5093.50164,126,800
May 19, 202296.69100.6995.0996.6796.67141,506,200
May 18, 2022100.00104.2295.7196.2896.28142,603,200
May 17, 202297.88103.2097.54102.47102.47164,227,200
May 16, 202293.8698.1793.0894.2494.24131,065,700
May 13, 202288.3096.5788.2295.1295.12138,068,100
May 12, 202286.6088.5583.2787.0687.06129,214,200
May 11, 202287.8493.4686.5387.9287.92136,137,900
May 10, 202289.1890.7785.4188.7388.73137,235,500
May 09, 202292.8793.7485.3886.3686.36144,523,700
May 06, 202294.3498.1892.6595.3495.34144,286,600
May 05, 202297.6597.8492.1793.8793.87153,129,800
May 04, 202298.1899.6991.7099.4299.42225,394,100
May 03, 202289.8592.2189.0191.1391.13126,381,800
May 02, 202285.6690.3785.3289.8489.8498,304,100
Apr 29, 202288.0591.7985.3885.5285.5282,647,700
Apr 28, 202286.6790.5884.7889.6489.6491,495,400
Apr 27, 202284.2587.9084.0284.9184.9183,125,100
Apr 26, 202289.7490.1285.0885.1685.1689,127,400
Apr 25, 202289.8691.3788.6190.6990.6993,481,000
Apr 22, 202290.0391.4687.9488.1488.1475,017,700
Apr 21, 202295.1696.2389.2489.8589.8576,680,600
Apr 20, 202297.8497.9193.2094.0294.0262,489,000
Apr 19, 202293.3997.0792.8496.9396.9377,069,500
Apr 18, 202292.0395.1691.6493.8993.8980,605,800
Apr 14, 202298.3798.3992.9293.0693.0673,354,400
Apr 13, 202295.3098.3394.7197.7497.7477,728,400
Apr 12, 202298.7899.5994.6095.1095.1089,246,400
Apr 11, 202298.6098.6795.9497.3797.3795,527,700
Apr 08, 2022102.51102.99100.42101.00101.0092,746,700
Apr 07, 2022103.92105.24100.91103.72103.7291,895,500
Apr 06, 2022104.45105.74101.71103.67103.67105,256,600
Apr 05, 2022109.69110.48106.05106.82106.8279,532,000
Apr 04, 2022109.97110.94107.03110.53110.5390,123,900
Apr 01, 2022110.48111.42106.10108.19108.19111,867,100
Mar 31, 2022116.31116.38109.02109.34109.34147,004,800
Mar 30, 2022123.04125.67118.59119.22119.2299,476,900
Mar 29, 2022122.28123.71119.59123.23123.2394,143,000
Mar 28, 2022117.70120.41116.71120.24120.2492,966,100
Mar 25, 2022119.92121.40117.25119.67119.6795,852,400
Mar 24, 2022114.96120.55113.71120.53120.53121,961,300
Mar 23, 2022114.29117.55112.21113.92113.9290,579,200
Mar 22, 2022115.43117.95113.81114.78114.78101,672,600
Mar 21, 2022113.73117.57112.54115.92115.92101,905,900
Mar 18, 2022111.28114.93110.55113.46113.46105,834,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement