Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

87.73-6.98 (-7.37%)

As of 9:41AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2021	91.10	91.10	86.77	87.73	87.73	10,706,841
Jan 26, 2021	94.91	95.72	93.63	94.71	94.71	58,843,900
Jan 25, 2021	94.14	95.74	91.40	94.13	94.13	55,086,900
Jan 22, 2021	94.42	95.95	91.88	92.79	92.79	71,203,400
Jan 21, 2021	89.34	92.07	88.43	91.53	91.53	54,596,100
Jan 20, 2021	90.55	90.78	88.60	88.75	88.75	35,185,800
Jan 19, 2021	89.56	89.58	87.24	89.45	89.45	45,115,100
Jan 15, 2021	90.75	91.59	87.86	88.21	88.21	49,243,100
Jan 14, 2021	91.77	92.36	90.45	90.79	90.79	53,408,200
Jan 13, 2021	93.01	93.89	90.84	91.78	91.78	60,712,900
Jan 12, 2021	97.86	98.97	94.07	95.36	95.36	67,672,300
Jan 11, 2021	94.03	99.23	93.76	97.25	97.25	48,669,100
Jan 08, 2021	95.98	96.40	93.27	94.58	94.58	39,765,600
Jan 07, 2021	91.33	95.51	91.20	95.16	95.16	42,897,200
Jan 06, 2021	91.62	92.28	89.46	90.33	90.33	51,911,700
Jan 05, 2021	92.10	93.21	91.41	92.77	92.77	34,208,000
Jan 04, 2021	92.11	96.06	90.92	92.30	92.30	51,802,600
Dec 31, 2020	92.10	92.30	90.87	91.71	91.71	24,920,500
Dec 30, 2020	90.78	92.85	90.19	92.29	92.29	25,845,000
Dec 29, 2020	91.66	92.46	89.43	90.62	90.62	31,748,200
Dec 28, 2020	92.93	93.14	90.82	91.60	91.60	30,627,300
Dec 24, 2020	91.80	92.51	91.31	91.81	91.81	16,705,900
Dec 23, 2020	93.08	93.13	91.46	91.55	91.55	25,993,300
Dec 22, 2020	93.36	93.55	90.53	93.16	93.16	35,673,700
Dec 21, 2020	94.25	95.28	91.08	93.23	93.23	47,093,900
Dec 18, 2020	97.27	97.68	93.56	95.92	95.92	51,823,100
Dec 17, 2020	97.55	97.92	96.25	96.84	96.84	32,023,700
Dec 16, 2020	97.04	97.27	95.46	96.85	96.85	34,909,000
Dec 15, 2020	95.93	97.98	95.45	97.12	97.12	57,305,100
Dec 14, 2020	92.21	95.41	91.85	94.78	94.78	48,026,400
Dec 11, 2020	91.54	92.33	90.16	91.65	91.65	28,368,100
Dec 10, 2020	89.55	92.09	89.03	91.66	91.66	33,804,400
Dec 09, 2020	92.76	94.70	89.16	89.83	89.83	52,170,400
Dec 08, 2020	94.05	94.74	91.90	92.92	92.92	33,907,500
Dec 07, 2020	94.95	95.00	92.97	94.07	94.07	39,815,700
Dec 04, 2020	92.58	94.58	90.63	94.04	94.04	45,570,300
Dec 03, 2020	94.06	94.70	92.01	92.31	92.31	35,859,700
Dec 02, 2020	92.89	96.37	92.53	93.74	93.74	57,988,800
Dec 01, 2020	92.25	93.90	90.78	92.63	92.63	58,670,500
Nov 30, 2020	87.33	92.74	86.53	92.66	92.66	84,483,000
Nov 27, 2020	87.99	88.00	86.36	87.19	87.19	22,717,600
Nov 25, 2020	85.76	87.84	85.52	86.71	86.71	41,349,700
Nov 24, 2020	85.72	86.11	83.32	85.07	85.07	36,839,200
Nov 23, 2020	85.52	87.54	84.62	85.31	85.31	46,505,000
Nov 20, 2020	85.28	86.10	84.47	84.64	84.64	35,008,400
Nov 19, 2020	82.39	85.64	81.72	85.54	85.54	50,116,800
Nov 18, 2020	83.01	83.96	82.22	82.54	82.54	29,968,000
Nov 17, 2020	83.93	84.81	82.91	83.36	83.36	29,473,500
Nov 16, 2020	81.21	83.78	80.48	83.73	83.73	38,640,800
Nov 13, 2020	82.73	83.11	80.70	81.43	81.43	30,423,200
Nov 12, 2020	81.32	83.00	80.30	81.84	81.84	37,242,600
Nov 11, 2020	79.39	81.47	78.97	81.28	81.28	44,611,300
Nov 10, 2020	81.93	82.13	77.63	77.99	77.99	67,137,200
Nov 09, 2020	84.24	87.05	82.77	83.12	83.12	58,580,700
Nov 06, 2020	83.52	86.09	82.67	85.88	85.88	53,829,900
Nov 05, 2020	83.27	83.50	81.85	83.00	83.00	46,542,300
Nov 04, 2020	80.25	81.85	78.97	81.35	81.35	66,579,700
Nov 03, 2020	74.93	77.08	74.60	76.58	76.58	41,231,800
Nov 02, 2020	75.85	76.34	73.76	74.70	74.70	45,760,700
Oct 30, 2020	77.09	77.70	74.23	75.29	75.29	51,349,000
Oct 29, 2020	76.75	79.18	76.29	78.02	78.02	52,784,100
Oct 28, 2020	78.73	78.96	75.76	76.40	76.40	76,529,900
Oct 27, 2020	82.00	82.37	77.57	78.88	78.88	156,669,500
Oct 26, 2020	82.55	84.97	80.86	82.23	82.23	69,423,700
Oct 23, 2020	80.93	81.99	79.33	81.96	81.96	46,557,700
Oct 22, 2020	79.65	80.82	78.42	79.42	79.42	38,006,800
Oct 21, 2020	81.72	81.93	79.19	79.20	79.20	36,426,400
Oct 20, 2020	82.16	82.69	80.58	81.56	81.56	38,219,400
Oct 19, 2020	83.62	84.65	81.53	82.00	82.00	36,689,100
Oct 16, 2020	83.54	83.99	82.41	83.17	83.17	31,474,300
Oct 15, 2020	83.40	84.72	82.42	83.13	83.13	33,696,400
Oct 14, 2020	85.86	85.96	83.46	84.21	84.21	40,446,700
Oct 13, 2020	84.86	86.09	83.97	85.28	85.28	42,764,100
Oct 12, 2020	83.65	85.13	83.12	84.29	84.29	47,669,700
Oct 09, 2020	84.74	85.75	82.35	83.10	83.10	80,354,400
Oct 08, 2020	88.11	88.72	85.95	86.51	86.51	54,240,700
Oct 07, 2020	86.10	87.79	85.65	86.69	86.69	43,045,700
Oct 06, 2020	86.21	87.25	83.54	84.48	84.48	52,725,400
Oct 05, 2020	82.55	86.28	82.55	86.15	86.15	47,056,500
Oct 02, 2020	82.58	84.65	81.66	81.80	81.80	52,855,100
Oct 01, 2020	83.06	85.25	82.86	84.86	84.86	52,177,100
Sep 30, 2020	81.75	82.94	80.66	81.99	81.99	51,533,700
Sep 29, 2020	79.30	82.55	79.30	81.77	81.77	61,568,900
Sep 28, 2020	79.12	79.57	77.52	79.48	79.48	48,005,500
Sep 25, 2020	76.35	78.20	74.67	78.06	78.06	48,206,200
Sep 24, 2020	74.54	77.25	73.90	75.82	75.82	57,540,900
Sep 23, 2020	77.39	77.91	74.34	74.73	74.73	42,327,500
Sep 22, 2020	78.36	78.79	75.27	77.70	77.70	56,044,700
Sep 21, 2020	74.23	77.98	73.88	77.94	77.94	61,312,000
Sep 18, 2020	77.00	77.40	73.85	74.93	74.93	51,082,900
Sep 17, 2020	74.88	76.63	74.20	76.55	76.55	55,619,100
Sep 16, 2020	79.35	79.72	76.54	76.66	76.66	38,393,500
Sep 15, 2020	77.66	80.33	75.97	78.93	78.93	57,874,400
Sep 14, 2020	76.80	78.82	76.26	77.90	77.90	47,448,700
Sep 11, 2020	79.82	79.99	75.04	76.34	76.34	54,763,000
Sep 10, 2020	83.07	83.31	78.38	78.98	78.98	51,499,400
Sep 09, 2020	81.40	82.44	79.28	81.91	81.91	54,163,900
Sep 08, 2020	78.05	81.88	78.00	78.69	78.69	54,955,700
Sep 04, 2020	81.45	84.39	76.33	82.01	82.01	82,267,800
Sep 03, 2020	87.84	88.47	81.59	82.54	82.54	87,462,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,785.27-64.35(-1.67%)

Dow 3030,476.85-460.19(-1.49%)

Nasdaq13,362.44-263.63(-1.93%)

Advanced Micro Devices, Inc. (AMD)

S&P 500
3,785.27
-64.35(-1.67%)

Dow 30
30,476.85
-460.19(-1.49%)

Nasdaq
13,362.44
-263.63(-1.93%)