AMD - Advanced Micro Devices, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2018 | 33.1800 | 33.6000 | 32.1900 | 32.2815 | 32.2815 | 86,376,255 |
| Sep 24, 2018 | 31.1300 | 32.6500 | 30.9100 | 32.6100 | 32.6100 | 117,983,100 |
| Sep 21, 2018 | 31.1900 | 32.4200 | 30.9100 | 31.0200 | 31.0200 | 129,792,900 |
| Sep 20, 2018 | 32.1000 | 32.2000 | 30.6400 | 31.1800 | 31.1800 | 123,116,500 |
| Sep 19, 2018 | 31.5200 | 31.8300 | 30.5100 | 31.2100 | 31.2100 | 124,287,000 |
| Sep 18, 2018 | 32.9900 | 33.3700 | 31.2000 | 31.9300 | 31.9300 | 176,673,200 |
| Sep 17, 2018 | 31.7500 | 33.2300 | 31.6000 | 32.4300 | 32.4300 | 180,410,600 |
| Sep 14, 2018 | 31.4300 | 33.0900 | 30.5400 | 32.7200 | 32.7200 | 217,762,800 |
| Sep 13, 2018 | 33.1600 | 34.1400 | 29.8700 | 30.4800 | 30.4800 | 304,147,100 |
| Sep 12, 2018 | 29.9100 | 32.2900 | 29.4500 | 32.2100 | 32.2100 | 197,889,600 |
| Sep 11, 2018 | 30.0200 | 30.5900 | 29.3700 | 30.1000 | 30.1000 | 159,902,500 |
| Sep 10, 2018 | 28.1500 | 29.9300 | 27.8400 | 29.8900 | 29.8900 | 162,253,800 |
| Sep 07, 2018 | 26.9600 | 28.2700 | 26.8000 | 27.3800 | 27.3800 | 123,348,700 |
| Sep 06, 2018 | 28.1200 | 28.5800 | 27.1900 | 27.8400 | 27.8400 | 143,942,900 |
| Sep 05, 2018 | 29.4100 | 29.9400 | 26.8400 | 28.5100 | 28.5100 | 257,349,000 |
| Sep 04, 2018 | 25.6200 | 28.1100 | 25.5700 | 28.0600 | 28.0600 | 192,541,300 |
| Aug 31, 2018 | 24.8900 | 25.2400 | 24.7200 | 25.1700 | 25.1700 | 65,206,400 |
| Aug 30, 2018 | 25.2900 | 25.6700 | 24.7600 | 24.8900 | 24.8900 | 103,607,300 |
| Aug 29, 2018 | 24.3600 | 25.4100 | 24.0100 | 25.2000 | 25.2000 | 143,223,200 |
| Aug 28, 2018 | 25.5100 | 26.1800 | 24.0400 | 25.0500 | 25.0500 | 215,771,200 |
| Aug 27, 2018 | 24.9400 | 27.3000 | 24.6300 | 25.2600 | 25.2600 | 325,058,400 |
| Aug 24, 2018 | 22.9100 | 24.0000 | 22.6700 | 23.9800 | 23.9800 | 164,328,200 |
| Aug 23, 2018 | 21.1900 | 22.3200 | 21.1400 | 22.2900 | 22.2900 | 113,444,100 |
| Aug 22, 2018 | 20.2800 | 20.9200 | 20.2100 | 20.9000 | 20.9000 | 62,002,700 |
| Aug 21, 2018 | 19.9800 | 20.4200 | 19.8600 | 20.4000 | 20.4000 | 55,629,000 |
| Aug 20, 2018 | 19.7900 | 20.0800 | 19.3500 | 19.9800 | 19.9800 | 62,983,200 |
| Aug 17, 2018 | 19.1200 | 19.8200 | 18.7300 | 19.7700 | 19.7700 | 60,616,600 |
| Aug 16, 2018 | 19.8600 | 20.0700 | 19.2500 | 19.3300 | 19.3300 | 69,733,700 |
| Aug 15, 2018 | 19.8600 | 20.1000 | 19.2000 | 19.7000 | 19.7000 | 86,355,700 |
| Aug 14, 2018 | 19.9700 | 20.2800 | 19.6300 | 20.0200 | 20.0200 | 89,195,500 |
| Aug 13, 2018 | 19.1600 | 19.9300 | 19.1200 | 19.7300 | 19.7300 | 81,262,200 |
| Aug 10, 2018 | 19.0900 | 19.4800 | 18.8500 | 19.0600 | 19.0600 | 65,821,100 |
| Aug 09, 2018 | 19.5800 | 19.7100 | 19.0800 | 19.1000 | 19.1000 | 46,536,400 |
| Aug 08, 2018 | 19.4600 | 19.7700 | 19.2600 | 19.5800 | 19.5800 | 52,081,400 |
| Aug 07, 2018 | 19.5300 | 19.7100 | 19.0800 | 19.5600 | 19.5600 | 72,822,600 |
| Aug 06, 2018 | 18.8900 | 19.4400 | 18.4600 | 19.4300 | 19.4300 | 83,579,700 |
| Aug 03, 2018 | 18.9400 | 19.0600 | 18.3700 | 18.4900 | 18.4900 | 53,232,100 |
| Aug 02, 2018 | 18.1700 | 18.8300 | 18.0000 | 18.7900 | 18.7900 | 52,867,100 |
| Aug 01, 2018 | 18.3400 | 18.9500 | 18.3200 | 18.4800 | 18.4800 | 75,495,200 |
| Jul 31, 2018 | 19.3500 | 19.5000 | 18.2700 | 18.3300 | 18.3300 | 118,403,400 |
| Jul 30, 2018 | 19.4000 | 20.1800 | 19.3100 | 19.4200 | 19.4200 | 160,823,400 |
| Jul 27, 2018 | 19.0700 | 19.8800 | 18.3100 | 18.9400 | 18.9400 | 161,903,800 |
| Jul 26, 2018 | 17.1600 | 18.4500 | 16.8300 | 18.3500 | 18.3500 | 192,661,100 |
| Jul 25, 2018 | 16.3000 | 16.3900 | 15.7200 | 16.0500 | 16.0500 | 82,604,900 |
| Jul 24, 2018 | 16.7500 | 16.8600 | 16.1100 | 16.1900 | 16.1900 | 58,201,500 |
| Jul 23, 2018 | 16.4700 | 16.6800 | 15.9000 | 16.6600 | 16.6600 | 44,940,800 |
| Jul 20, 2018 | 16.6600 | 16.8800 | 16.4400 | 16.5000 | 16.5000 | 42,879,800 |
| Jul 19, 2018 | 16.7100 | 16.8800 | 16.5500 | 16.7100 | 16.7100 | 41,267,800 |
| Jul 18, 2018 | 16.9400 | 16.9900 | 16.5500 | 16.8500 | 16.8500 | 40,881,500 |
| Jul 17, 2018 | 16.5000 | 16.8800 | 16.4800 | 16.8700 | 16.8700 | 42,313,500 |
| Jul 16, 2018 | 16.4200 | 17.0000 | 16.4100 | 16.5800 | 16.5800 | 65,275,300 |
| Jul 13, 2018 | 16.6800 | 16.6900 | 16.2200 | 16.2700 | 16.2700 | 40,614,100 |
| Jul 12, 2018 | 16.4100 | 16.7900 | 16.3800 | 16.5600 | 16.5600 | 44,188,100 |
| Jul 11, 2018 | 16.1500 | 16.5300 | 16.0200 | 16.2700 | 16.2700 | 42,544,100 |
| Jul 10, 2018 | 16.5900 | 16.6500 | 16.3100 | 16.5500 | 16.5500 | 37,093,000 |
| Jul 09, 2018 | 16.7300 | 16.8400 | 16.1700 | 16.6100 | 16.6100 | 58,525,500 |
| Jul 06, 2018 | 15.5200 | 16.3900 | 15.4800 | 16.3600 | 16.3600 | 65,101,700 |
| Jul 05, 2018 | 15.1300 | 15.5000 | 15.0200 | 15.5000 | 15.5000 | 40,703,300 |
| Jul 03, 2018 | 15.2100 | 15.3400 | 14.9600 | 15.0000 | 15.0000 | 32,094,000 |
| Jul 02, 2018 | 14.8000 | 15.1800 | 14.7400 | 15.1600 | 15.1600 | 43,398,800 |
| Jun 29, 2018 | 15.4100 | 15.4900 | 14.9800 | 14.9900 | 14.9900 | 41,527,800 |
| Jun 28, 2018 | 14.8500 | 15.3600 | 14.7500 | 15.3100 | 15.3100 | 48,716,800 |
| Jun 27, 2018 | 15.6500 | 15.7600 | 14.9600 | 14.9700 | 14.9700 | 56,014,300 |
| Jun 26, 2018 | 15.3200 | 15.6000 | 15.1000 | 15.5000 | 15.5000 | 54,213,500 |
| Jun 25, 2018 | 15.6400 | 15.7400 | 14.5400 | 15.1100 | 15.1100 | 94,418,400 |
| Jun 22, 2018 | 15.7800 | 15.9100 | 15.5600 | 15.8000 | 15.8000 | 59,257,100 |
| Jun 21, 2018 | 16.6500 | 16.8700 | 15.4600 | 15.6500 | 15.6500 | 95,638,400 |
| Jun 20, 2018 | 16.8300 | 17.1300 | 16.3700 | 16.5200 | 16.5200 | 76,280,600 |
| Jun 19, 2018 | 16.8500 | 17.2900 | 16.3100 | 16.6900 | 16.6900 | 92,542,900 |
| Jun 18, 2018 | 16.1800 | 17.3400 | 16.1300 | 17.1100 | 17.1100 | 104,317,400 |
| Jun 15, 2018 | 16.0600 | 16.5200 | 15.8200 | 16.3400 | 16.3400 | 77,612,200 |
| Jun 14, 2018 | 16.6200 | 16.7900 | 15.5800 | 16.2500 | 16.2500 | 113,048,600 |
| Jun 13, 2018 | 15.8100 | 16.5200 | 15.7800 | 16.3200 | 16.3200 | 90,227,300 |
| Jun 12, 2018 | 15.8400 | 15.9500 | 15.4300 | 15.8500 | 15.8500 | 67,002,600 |
| Jun 11, 2018 | 15.2100 | 15.8900 | 15.0100 | 15.7300 | 15.7300 | 80,737,600 |
| Jun 08, 2018 | 14.5200 | 15.3300 | 14.3100 | 15.2500 | 15.2500 | 81,930,500 |
| Jun 07, 2018 | 15.8300 | 15.9700 | 14.8500 | 14.8900 | 14.8900 | 99,860,300 |
| Jun 06, 2018 | 15.0700 | 15.7400 | 15.0400 | 15.6700 | 15.6700 | 97,089,000 |
| Jun 05, 2018 | 14.8500 | 14.9200 | 14.6300 | 14.8500 | 14.8500 | 56,122,700 |
| Jun 04, 2018 | 14.7600 | 14.9800 | 14.5200 | 14.8500 | 14.8500 | 74,244,700 |
| Jun 01, 2018 | 13.9800 | 14.4000 | 13.9200 | 14.4000 | 14.4000 | 71,227,400 |
| May 31, 2018 | 13.7400 | 13.9300 | 13.6900 | 13.7300 | 13.7300 | 46,797,700 |
| May 30, 2018 | 13.4800 | 13.9500 | 13.4800 | 13.8200 | 13.8200 | 58,186,400 |
| May 29, 2018 | 13.4500 | 13.6300 | 13.2600 | 13.3600 | 13.3600 | 39,339,400 |
| May 25, 2018 | 13.4000 | 13.7200 | 13.3600 | 13.5400 | 13.5400 | 43,850,100 |
| May 24, 2018 | 13.0600 | 13.4300 | 13.0300 | 13.4100 | 13.4100 | 47,181,300 |
| May 23, 2018 | 12.9300 | 13.1800 | 12.9000 | 13.1000 | 13.1000 | 44,388,300 |
| May 22, 2018 | 13.0000 | 13.1400 | 12.7100 | 12.9800 | 12.9800 | 43,267,000 |
| May 21, 2018 | 13.2500 | 13.3100 | 12.8800 | 12.9900 | 12.9900 | 49,714,200 |
| May 18, 2018 | 13.0600 | 13.2600 | 12.9100 | 13.0000 | 13.0000 | 54,063,400 |
| May 17, 2018 | 12.7900 | 12.9000 | 12.6600 | 12.8200 | 12.8200 | 38,692,500 |
| May 16, 2018 | 12.6400 | 12.9800 | 12.6200 | 12.8200 | 12.8200 | 73,364,000 |
| May 15, 2018 | 12.1800 | 12.4600 | 12.1600 | 12.4500 | 12.4500 | 44,183,200 |
| May 14, 2018 | 12.1400 | 12.3600 | 12.1100 | 12.2300 | 12.2300 | 50,263,800 |
| May 11, 2018 | 11.8900 | 12.0300 | 11.6900 | 11.9500 | 11.9500 | 43,863,700 |
| May 10, 2018 | 11.9800 | 12.1800 | 11.9500 | 12.1300 | 12.1300 | 49,744,500 |
| May 09, 2018 | 11.6500 | 11.9800 | 11.5700 | 11.9500 | 11.9500 | 49,605,700 |
| May 08, 2018 | 11.4900 | 11.6600 | 11.4000 | 11.6100 | 11.6100 | 35,218,400 |
| May 07, 2018 | 11.3200 | 11.6800 | 11.3000 | 11.5900 | 11.5900 | 54,001,700 |
| May 04, 2018 | 10.8800 | 11.2900 | 10.8700 | 11.2800 | 11.2800 | 47,884,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
