U.S. markets close in 6 hours 19 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.73-6.98 (-7.37%)
As of 9:41AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202191.1091.1086.7787.7387.7310,706,841
Jan 26, 202194.9195.7293.6394.7194.7158,843,900
Jan 25, 202194.1495.7491.4094.1394.1355,086,900
Jan 22, 202194.4295.9591.8892.7992.7971,203,400
Jan 21, 202189.3492.0788.4391.5391.5354,596,100
Jan 20, 202190.5590.7888.6088.7588.7535,185,800
Jan 19, 202189.5689.5887.2489.4589.4545,115,100
Jan 15, 202190.7591.5987.8688.2188.2149,243,100
Jan 14, 202191.7792.3690.4590.7990.7953,408,200
Jan 13, 202193.0193.8990.8491.7891.7860,712,900
Jan 12, 202197.8698.9794.0795.3695.3667,672,300
Jan 11, 202194.0399.2393.7697.2597.2548,669,100
Jan 08, 202195.9896.4093.2794.5894.5839,765,600
Jan 07, 202191.3395.5191.2095.1695.1642,897,200
Jan 06, 202191.6292.2889.4690.3390.3351,911,700
Jan 05, 202192.1093.2191.4192.7792.7734,208,000
Jan 04, 202192.1196.0690.9292.3092.3051,802,600
Dec 31, 202092.1092.3090.8791.7191.7124,920,500
Dec 30, 202090.7892.8590.1992.2992.2925,845,000
Dec 29, 202091.6692.4689.4390.6290.6231,748,200
Dec 28, 202092.9393.1490.8291.6091.6030,627,300
Dec 24, 202091.8092.5191.3191.8191.8116,705,900
Dec 23, 202093.0893.1391.4691.5591.5525,993,300
Dec 22, 202093.3693.5590.5393.1693.1635,673,700
Dec 21, 202094.2595.2891.0893.2393.2347,093,900
Dec 18, 202097.2797.6893.5695.9295.9251,823,100
Dec 17, 202097.5597.9296.2596.8496.8432,023,700
Dec 16, 202097.0497.2795.4696.8596.8534,909,000
Dec 15, 202095.9397.9895.4597.1297.1257,305,100
Dec 14, 202092.2195.4191.8594.7894.7848,026,400
Dec 11, 202091.5492.3390.1691.6591.6528,368,100
Dec 10, 202089.5592.0989.0391.6691.6633,804,400
Dec 09, 202092.7694.7089.1689.8389.8352,170,400
Dec 08, 202094.0594.7491.9092.9292.9233,907,500
Dec 07, 202094.9595.0092.9794.0794.0739,815,700
Dec 04, 202092.5894.5890.6394.0494.0445,570,300
Dec 03, 202094.0694.7092.0192.3192.3135,859,700
Dec 02, 202092.8996.3792.5393.7493.7457,988,800
Dec 01, 202092.2593.9090.7892.6392.6358,670,500
Nov 30, 202087.3392.7486.5392.6692.6684,483,000
Nov 27, 202087.9988.0086.3687.1987.1922,717,600
Nov 25, 202085.7687.8485.5286.7186.7141,349,700
Nov 24, 202085.7286.1183.3285.0785.0736,839,200
Nov 23, 202085.5287.5484.6285.3185.3146,505,000
Nov 20, 202085.2886.1084.4784.6484.6435,008,400
Nov 19, 202082.3985.6481.7285.5485.5450,116,800
Nov 18, 202083.0183.9682.2282.5482.5429,968,000
Nov 17, 202083.9384.8182.9183.3683.3629,473,500
Nov 16, 202081.2183.7880.4883.7383.7338,640,800
Nov 13, 202082.7383.1180.7081.4381.4330,423,200
Nov 12, 202081.3283.0080.3081.8481.8437,242,600
Nov 11, 202079.3981.4778.9781.2881.2844,611,300
Nov 10, 202081.9382.1377.6377.9977.9967,137,200
Nov 09, 202084.2487.0582.7783.1283.1258,580,700
Nov 06, 202083.5286.0982.6785.8885.8853,829,900
Nov 05, 202083.2783.5081.8583.0083.0046,542,300
Nov 04, 202080.2581.8578.9781.3581.3566,579,700
Nov 03, 202074.9377.0874.6076.5876.5841,231,800
Nov 02, 202075.8576.3473.7674.7074.7045,760,700
Oct 30, 202077.0977.7074.2375.2975.2951,349,000
Oct 29, 202076.7579.1876.2978.0278.0252,784,100
Oct 28, 202078.7378.9675.7676.4076.4076,529,900
Oct 27, 202082.0082.3777.5778.8878.88156,669,500
Oct 26, 202082.5584.9780.8682.2382.2369,423,700
Oct 23, 202080.9381.9979.3381.9681.9646,557,700
Oct 22, 202079.6580.8278.4279.4279.4238,006,800
Oct 21, 202081.7281.9379.1979.2079.2036,426,400
Oct 20, 202082.1682.6980.5881.5681.5638,219,400
Oct 19, 202083.6284.6581.5382.0082.0036,689,100
Oct 16, 202083.5483.9982.4183.1783.1731,474,300
Oct 15, 202083.4084.7282.4283.1383.1333,696,400
Oct 14, 202085.8685.9683.4684.2184.2140,446,700
Oct 13, 202084.8686.0983.9785.2885.2842,764,100
Oct 12, 202083.6585.1383.1284.2984.2947,669,700
Oct 09, 202084.7485.7582.3583.1083.1080,354,400
Oct 08, 202088.1188.7285.9586.5186.5154,240,700
Oct 07, 202086.1087.7985.6586.6986.6943,045,700
Oct 06, 202086.2187.2583.5484.4884.4852,725,400
Oct 05, 202082.5586.2882.5586.1586.1547,056,500
Oct 02, 202082.5884.6581.6681.8081.8052,855,100
Oct 01, 202083.0685.2582.8684.8684.8652,177,100
Sep 30, 202081.7582.9480.6681.9981.9951,533,700
Sep 29, 202079.3082.5579.3081.7781.7761,568,900
Sep 28, 202079.1279.5777.5279.4879.4848,005,500
Sep 25, 202076.3578.2074.6778.0678.0648,206,200
Sep 24, 202074.5477.2573.9075.8275.8257,540,900
Sep 23, 202077.3977.9174.3474.7374.7342,327,500
Sep 22, 202078.3678.7975.2777.7077.7056,044,700
Sep 21, 202074.2377.9873.8877.9477.9461,312,000
Sep 18, 202077.0077.4073.8574.9374.9351,082,900
Sep 17, 202074.8876.6374.2076.5576.5555,619,100
Sep 16, 202079.3579.7276.5476.6676.6638,393,500
Sep 15, 202077.6680.3375.9778.9378.9357,874,400
Sep 14, 202076.8078.8276.2677.9077.9047,448,700
Sep 11, 202079.8279.9975.0476.3476.3454,763,000
Sep 10, 202083.0783.3178.3878.9878.9851,499,400
Sep 09, 202081.4082.4479.2881.9181.9154,163,900
Sep 08, 202078.0581.8878.0078.6978.6954,955,700
Sep 04, 202081.4584.3976.3382.0182.0182,267,800
Sep 03, 202087.8488.4781.5982.5482.5487,462,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...