AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201820.1820.7419.7620.4120.4180,680,096
Nov 13, 201819.2820.0218.9719.6119.6175,885,900
Nov 12, 201820.6820.8518.8019.0319.0395,948,200
Nov 09, 201820.7721.1920.1121.0321.0385,900,700
Nov 08, 201821.7722.0820.9721.2021.2092,387,600
Nov 07, 201821.4222.2221.0721.8421.84121,115,800
Nov 06, 201819.5021.6519.4820.6820.68144,995,700
Nov 05, 201820.1220.1818.8819.9019.90108,016,700
Nov 02, 201820.5921.0619.4720.2320.23123,788,000
Nov 01, 201818.4120.3318.0820.2220.22136,896,500
Oct 31, 201817.8718.3417.1218.2118.21110,463,700
Oct 30, 201816.3817.2416.1717.2017.2099,049,400
Oct 29, 201818.2118.2316.2716.8516.8594,479,600
Oct 26, 201818.4918.7817.0517.6317.63119,689,000
Oct 25, 201817.9220.1517.7219.2719.27189,173,700
Oct 24, 201825.0425.1022.7522.7922.79134,489,100
Oct 23, 201824.1825.2623.8525.0925.09101,763,000
Oct 22, 201824.4625.6424.0925.0325.03114,158,900
Oct 19, 201827.0327.1023.6023.6623.66130,799,900
Oct 18, 201827.0827.7526.4026.6226.6279,623,700
Oct 17, 201828.4128.5326.9227.3027.3089,466,900
Oct 16, 201826.6328.2326.1728.1828.1892,529,000
Oct 15, 201826.3826.7725.7526.2626.2670,523,500
Oct 12, 201826.7726.9725.6726.3426.34111,059,400
Oct 11, 201824.7426.2024.5525.3025.30147,013,800
Oct 10, 201827.3827.4024.9125.0025.00147,682,900
Oct 09, 201826.1527.7126.0027.2427.24105,461,800
Oct 08, 201826.7327.5425.9626.4626.46103,789,500
Oct 05, 201828.0728.4726.9327.3527.3588,008,500
Oct 04, 201827.9928.8327.3727.7827.7895,831,200
Oct 03, 201829.0429.2226.5428.4328.43190,137,200
Oct 02, 201830.7330.8228.6529.0229.02145,276,500
Oct 01, 201830.6931.9130.2531.4231.4294,742,900
Sep 28, 201832.2432.7829.9830.8930.89165,453,500
Sep 27, 201831.8632.6331.3932.5932.5987,934,400
Sep 26, 201832.4032.6031.7232.1932.1979,347,300
Sep 25, 201833.1833.6032.1932.5732.57118,570,200
Sep 24, 201831.1332.6530.9132.6132.61118,332,600
Sep 21, 201831.1932.4230.9131.0231.02129,792,900
Sep 20, 201832.1032.2030.6431.1831.18123,116,500
Sep 19, 201831.5231.8330.5131.2131.21124,287,000
Sep 18, 201832.9933.3731.2031.9331.93176,673,200
Sep 17, 201831.7533.2331.6032.4332.43180,410,600
Sep 14, 201831.4333.0930.5432.7232.72217,762,800
Sep 13, 201833.1634.1429.8730.4830.48304,147,100
Sep 12, 201829.9132.2929.4532.2132.21197,889,600
Sep 11, 201830.0230.5929.3730.1030.10159,902,500
Sep 10, 201828.1529.9327.8429.8929.89162,253,800
Sep 07, 201826.9628.2726.8027.3827.38123,348,700
Sep 06, 201828.1228.5827.1927.8427.84143,942,900
Sep 05, 201829.4129.9426.8428.5128.51257,349,000
Sep 04, 201825.6228.1125.5728.0628.06192,541,300
Aug 31, 201824.8925.2424.7225.1725.1765,206,400
Aug 30, 201825.2925.6724.7624.8924.89103,607,300
Aug 29, 201824.3625.4124.0125.2025.20143,223,200
Aug 28, 201825.5126.1824.0425.0525.05215,771,200
Aug 27, 201824.9427.3024.6325.2625.26325,058,400
Aug 24, 201822.9124.0022.6723.9823.98164,328,200
Aug 23, 201821.1922.3221.1422.2922.29113,444,100
Aug 22, 201820.2820.9220.2120.9020.9062,002,700
Aug 21, 201819.9820.4219.8620.4020.4055,629,000
Aug 20, 201819.7920.0819.3519.9819.9862,983,200
Aug 17, 201819.1219.8218.7319.7719.7760,616,600
Aug 16, 201819.8620.0719.2519.3319.3369,733,700
Aug 15, 201819.8620.1019.2019.7019.7086,355,700
Aug 14, 201819.9720.2819.6320.0220.0289,195,500
Aug 13, 201819.1619.9319.1219.7319.7381,262,200
Aug 10, 201819.0919.4818.8519.0619.0665,821,100
Aug 09, 201819.5819.7119.0819.1019.1046,536,400
Aug 08, 201819.4619.7719.2619.5819.5852,081,400
Aug 07, 201819.5319.7119.0819.5619.5672,822,600
Aug 06, 201818.8919.4418.4619.4319.4383,579,700
Aug 03, 201818.9419.0618.3718.4918.4953,232,100
Aug 02, 201818.1718.8318.0018.7918.7952,867,100
Aug 01, 201818.3418.9518.3218.4818.4875,495,200
Jul 31, 201819.3519.5018.2718.3318.33118,403,400
Jul 30, 201819.4020.1819.3119.4219.42160,823,400
Jul 27, 201819.0719.8818.3118.9418.94161,903,800
Jul 26, 201817.1618.4516.8318.3518.35192,661,100
Jul 25, 201816.3016.3915.7216.0516.0582,604,900
Jul 24, 201816.7516.8616.1116.1916.1958,201,500
Jul 23, 201816.4716.6815.9016.6616.6644,940,800
Jul 20, 201816.6616.8816.4416.5016.5042,879,800
Jul 19, 201816.7116.8816.5516.7116.7141,267,800
Jul 18, 201816.9416.9916.5516.8516.8540,881,500
Jul 17, 201816.5016.8816.4816.8716.8742,313,500
Jul 16, 201816.4217.0016.4116.5816.5865,275,300
Jul 13, 201816.6816.6916.2216.2716.2740,614,100
Jul 12, 201816.4116.7916.3816.5616.5644,188,100
Jul 11, 201816.1516.5316.0216.2716.2742,544,100
Jul 10, 201816.5916.6516.3116.5516.5537,093,000
Jul 09, 201816.7316.8416.1716.6116.6158,525,500
Jul 06, 201815.5216.3915.4816.3616.3665,101,700
Jul 05, 201815.1315.5015.0215.5015.5040,703,300
Jul 03, 201815.2115.3414.9615.0015.0032,094,000
Jul 02, 201814.8015.1814.7415.1615.1643,398,800
Jun 29, 201815.4115.4914.9814.9914.9941,527,800
Jun 28, 201814.8515.3614.7515.3115.3148,716,800
Jun 27, 201815.6515.7614.9614.9714.9756,014,300
Jun 26, 201815.3215.6015.1015.5015.5054,213,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...