AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201927.6027.8827.3427.6827.6839,880,900
Apr 17, 201928.2128.2727.2227.4927.4948,240,800
Apr 16, 201927.7228.1827.4927.9327.9347,340,100
Apr 15, 201927.8027.8426.9627.3327.3340,812,500
Apr 12, 201928.2128.3827.6627.8527.8541,048,800
Apr 11, 201927.8128.0527.4627.7927.7944,801,200
Apr 10, 201927.4628.1227.3227.8327.8364,368,100
Apr 09, 201928.2428.3827.1927.2427.2475,539,800
Apr 08, 201928.6928.9528.1828.5328.5358,002,500
Apr 05, 201929.6429.6928.8028.9828.9865,662,700
Apr 04, 201928.8829.3928.6129.0929.0982,191,100
Apr 03, 201928.0229.9527.8829.0229.02197,650,500
Apr 02, 201926.5126.8026.0926.7526.7553,358,800
Apr 01, 201926.4226.5625.8326.3626.3663,000,300
Mar 29, 201925.5825.7325.2525.5225.5253,502,800
Mar 28, 201925.1025.5624.6525.0625.0664,667,500
Mar 27, 201925.7025.8824.5524.8924.8988,585,300
Mar 26, 201926.6926.9825.4625.6925.6975,754,100
Mar 25, 201926.2926.9925.5425.9725.9778,438,200
Mar 22, 201927.5427.7526.3326.3726.37115,323,300
Mar 21, 201925.7828.1125.7127.8927.89129,610,300
Mar 20, 201926.4926.8825.3125.7025.70151,292,100
Mar 19, 201923.6026.0823.5926.0026.00156,052,200
Mar 18, 201923.3023.6223.0423.2523.2534,731,800
Mar 15, 201923.1023.6523.0123.2923.2946,519,900
Mar 14, 201923.3723.4922.8022.8222.8242,818,600
Mar 13, 201923.6624.1523.3523.3823.3856,705,800
Mar 12, 201923.1023.8022.7823.4923.4956,410,600
Mar 11, 201922.1523.0821.9822.9622.9654,420,200
Mar 08, 201921.3522.0921.0422.0122.0149,967,700
Mar 07, 201922.3322.4121.7322.0822.0852,087,400
Mar 06, 201923.4723.5322.4022.4122.4160,479,400
Mar 05, 201923.3423.6823.0123.5023.5035,462,600
Mar 04, 201923.8924.1323.0123.3723.3748,147,700
Mar 01, 201923.9724.1923.4523.6823.6848,084,000
Feb 28, 201923.2123.6723.1123.5323.5339,384,900
Feb 27, 201924.1124.2323.2123.4823.4862,649,300
Feb 26, 201924.6524.7224.1524.2124.2148,470,100
Feb 25, 201925.0125.5224.6824.7124.7163,221,000
Feb 22, 201924.0524.3623.8824.3624.3652,650,700
Feb 21, 201924.0424.3323.8523.9223.9249,608,200
Feb 20, 201924.1424.3723.9023.9523.9557,091,600
Feb 19, 201923.6324.4123.6123.9523.9557,517,900
Feb 15, 201923.5824.0523.2023.6823.6878,644,100
Feb 14, 201922.7423.3722.5923.1323.1364,441,200
Feb 13, 201922.9823.2422.7122.8522.8557,544,200
Feb 12, 201923.4323.5622.7522.8222.8267,595,400
Feb 11, 201923.0523.2822.6622.9622.9660,578,700
Feb 08, 201922.3323.2822.2723.0523.0578,129,300
Feb 07, 201922.9923.2222.3222.6722.6786,723,900
Feb 06, 201923.6324.1423.2223.2623.2678,684,300
Feb 05, 201923.4223.8622.9823.3123.31122,226,000
Feb 04, 201924.4324.6624.0724.1324.1370,843,800
Feb 01, 201924.6124.8424.0724.5124.51105,356,200
Jan 31, 201923.0225.1422.8324.4124.41182,575,600
Jan 30, 201921.4923.1321.3723.0923.09211,421,200
Jan 29, 201920.2620.3919.0519.2519.25131,202,500
Jan 28, 201920.3221.0120.0220.1820.18135,164,100
Jan 25, 201920.9922.0320.7921.9321.93110,239,500
Jan 24, 201920.0621.0120.0420.8520.8597,433,400
Jan 23, 201920.0320.4819.5519.8019.8077,811,300
Jan 22, 201920.4820.9219.7019.7619.7678,513,700
Jan 18, 201920.3721.0520.0220.7720.7788,131,000
Jan 17, 201919.4920.5119.0220.2520.2585,018,400
Jan 16, 201920.4020.5419.7119.7319.7370,849,300
Jan 15, 201920.4420.6820.2620.3820.3862,785,800
Jan 14, 201919.9620.6219.7520.2320.2371,350,200
Jan 11, 201919.4720.3519.1920.2720.2785,110,800
Jan 10, 201919.7619.8318.9019.7419.74115,629,400
Jan 09, 201920.8921.4420.0720.1920.19163,944,100
Jan 08, 201921.1921.2019.6820.7520.75121,271,000
Jan 07, 201919.4420.6819.0020.5720.57107,157,000
Jan 04, 201917.5519.0717.4319.0019.00111,878,600
Jan 03, 201918.4218.6816.9417.0517.05117,073,000
Jan 02, 201918.0119.0017.9818.8318.8387,148,700
Dec 31, 201818.1518.5117.8518.4618.4684,732,200
Dec 28, 201817.5318.3117.1417.8217.82109,214,400
Dec 27, 201817.4317.7416.4417.4917.49111,373,000
Dec 26, 201816.8817.9116.0317.9017.90108,811,800
Dec 24, 201816.5217.2216.3716.6516.6562,933,100
Dec 21, 201818.1218.3416.7616.9316.93132,246,000
Dec 20, 201818.1118.8617.3417.9417.94119,394,500
Dec 19, 201819.4419.7218.0018.1618.16120,644,500
Dec 18, 201819.1519.8418.8819.5019.50101,512,900
Dec 17, 201820.0120.0218.6418.8318.83115,437,900
Dec 14, 201819.5820.7019.5219.9019.9084,713,600
Dec 13, 201820.6320.8719.7619.8619.8688,108,300
Dec 12, 201820.3221.0219.7120.4820.48100,340,700
Dec 11, 201820.7121.1419.6919.9819.9888,027,400
Dec 10, 201819.3520.1319.2719.9919.9977,984,500
Dec 07, 201821.3021.3819.1719.4619.46105,764,500
Dec 06, 201820.2221.4120.0621.3021.30103,434,700
Dec 04, 201823.3523.4221.0721.1221.12127,392,900
Dec 03, 201822.4823.7522.3723.7123.71139,607,400
Nov 30, 201821.3021.3620.5221.3021.3082,370,700
Nov 29, 201821.1921.6120.7321.4321.4379,853,700
Nov 28, 201821.8221.8820.1821.3421.34134,425,300
Nov 27, 201819.7721.4519.7321.0521.05119,230,100
Nov 26, 201819.9620.1919.1120.0820.0883,211,000
Nov 23, 201818.6119.8318.5619.3819.3854,611,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...