AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201920.3721.0520.0220.7720.7788,028,500
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, 201918.4218.6816.9417.0517.05117,277,600
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
Nov 21, 201820.0520.3118.5018.7318.7381,585,600
Nov 20, 201817.4019.5817.1819.2119.21109,869,400
Nov 19, 201820.4020.5919.0919.1119.1193,578,200
Nov 16, 201819.8720.9719.7220.6620.66112,376,600
Nov 15, 201820.7221.7720.4221.4921.4997,715,500
Nov 14, 201820.1821.1119.7620.8120.81106,344,300
Nov 13, 201819.2820.0218.9719.6119.6176,126,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...