Mail

AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 17, 2020	50.20	51.05	49.90	50.93	50.93	57,627,500
Jan 16, 2020	49.17	50.31	48.99	49.77	49.77	58,898,900
Jan 15, 2020	48.23	49.08	48.12	48.55	48.55	40,199,900
Jan 14, 2020	48.64	49.04	47.91	48.21	48.21	38,563,200
Jan 13, 2020	48.66	48.86	48.24	48.75	48.75	34,266,800
Jan 10, 2020	49.26	49.29	48.00	48.17	48.17	44,133,700
Jan 09, 2020	48.94	49.96	48.39	48.97	48.97	76,512,800
Jan 08, 2020	47.85	48.30	47.14	47.83	47.83	53,767,000
Jan 07, 2020	49.35	49.39	48.04	48.25	48.25	58,061,400
Jan 06, 2020	48.02	48.86	47.86	48.39	48.39	47,934,900
Jan 03, 2020	48.03	49.39	47.54	48.60	48.60	73,127,400
Jan 02, 2020	46.86	49.25	46.63	49.10	49.10	80,331,100
Dec 31, 2019	45.07	46.09	44.92	45.86	45.86	31,673,200
Dec 30, 2019	46.14	46.17	44.66	45.52	45.52	41,149,700
Dec 27, 2019	46.85	46.88	45.98	46.18	46.18	36,581,300
Dec 26, 2019	46.99	47.31	45.66	46.63	46.63	57,562,800
Dec 24, 2019	46.10	46.61	45.77	46.54	46.54	44,432,200
Dec 23, 2019	44.58	45.63	44.39	45.46	45.46	55,886,500
Dec 20, 2019	43.44	44.26	43.26	44.15	44.15	68,104,700
Dec 19, 2019	42.63	43.34	42.60	42.83	42.83	45,883,000
Dec 18, 2019	42.79	43.06	42.24	42.30	42.30	39,083,300
Dec 17, 2019	42.51	43.11	42.15	42.77	42.77	44,852,000
Dec 16, 2019	41.73	42.98	41.73	42.35	42.35	58,824,900
Dec 13, 2019	42.35	42.95	41.06	41.15	41.15	79,927,800
Dec 12, 2019	39.40	42.62	39.25	42.59	42.59	86,878,000
Dec 11, 2019	39.44	39.61	39.04	39.47	39.47	31,698,300
Dec 10, 2019	39.20	39.73	38.82	39.44	39.44	33,733,600
Dec 09, 2019	39.46	39.84	38.91	38.93	38.93	27,928,100
Dec 06, 2019	40.10	40.19	39.56	39.63	39.63	31,101,400
Dec 05, 2019	39.95	40.22	39.55	39.62	39.62	35,574,000
Dec 04, 2019	39.38	39.82	39.13	39.69	39.69	44,299,400
Dec 03, 2019	37.34	38.93	37.15	38.90	38.90	51,556,400
Dec 02, 2019	39.32	39.41	38.44	38.73	38.73	35,710,200
Nov 29, 2019	39.10	39.52	39.02	39.15	39.15	17,609,900
Nov 27, 2019	39.46	39.76	39.07	39.41	39.41	33,630,100
Nov 26, 2019	39.30	39.48	38.81	38.99	38.99	43,603,300
Nov 25, 2019	39.50	40.17	39.49	39.79	39.79	45,769,500
Nov 22, 2019	39.36	39.89	38.19	39.15	39.15	56,931,900
Nov 21, 2019	40.42	40.71	38.64	39.52	39.52	88,069,400
Nov 20, 2019	40.96	41.75	40.07	40.98	40.98	79,767,900
Nov 19, 2019	40.14	41.79	39.69	41.29	41.29	94,373,000
Nov 18, 2019	38.65	39.99	38.60	39.88	39.88	66,102,800
Nov 15, 2019	38.94	39.37	38.34	38.56	38.56	62,958,500
Nov 14, 2019	37.51	38.50	37.36	38.35	38.35	65,829,500
Nov 13, 2019	36.65	37.96	36.58	37.52	37.52	67,648,300
Nov 12, 2019	36.43	37.13	36.40	36.71	36.71	58,664,500
Nov 11, 2019	35.96	36.66	35.58	36.31	36.31	43,511,100
Nov 08, 2019	36.06	36.58	36.00	36.29	36.29	39,353,900
Nov 07, 2019	36.52	36.99	36.03	36.28	36.28	54,350,200
Nov 06, 2019	36.06	36.48	35.52	35.93	35.93	51,675,100
Nov 05, 2019	36.56	37.18	35.98	36.15	36.15	84,848,600
Nov 04, 2019	35.19	36.45	34.76	36.29	36.29	83,343,800
Nov 01, 2019	34.37	35.00	34.10	34.89	34.89	64,238,600
Oct 31, 2019	32.98	34.34	32.82	33.93	33.93	67,881,600
Oct 30, 2019	32.93	33.34	32.03	33.13	33.13	78,228,800
Oct 29, 2019	33.73	33.90	32.70	33.03	33.03	78,700,100
Oct 28, 2019	33.16	33.91	33.15	33.69	33.69	51,223,600
Oct 25, 2019	31.90	32.86	31.83	32.71	32.71	45,368,800
Oct 24, 2019	31.58	31.86	31.34	31.72	31.72	27,808,000
Oct 23, 2019	31.09	31.65	30.83	31.36	31.36	26,582,200
Oct 22, 2019	32.06	32.15	31.50	31.51	31.51	36,185,200
Oct 21, 2019	31.50	32.26	31.41	32.03	32.03	52,182,800
Oct 18, 2019	31.06	31.33	30.29	30.97	30.97	39,681,700
Oct 17, 2019	31.30	31.40	30.86	31.14	31.14	36,884,400
Oct 16, 2019	30.60	31.41	30.53	30.81	30.81	42,804,400
Oct 15, 2019	30.70	30.92	30.17	30.72	30.72	41,600,700
Oct 14, 2019	29.71	30.61	29.38	30.53	30.53	44,473,700
Oct 11, 2019	28.83	30.20	28.81	29.75	29.75	66,256,900
Oct 10, 2019	28.52	28.89	28.00	28.38	28.38	40,660,100
Oct 09, 2019	28.80	28.95	28.35	28.46	28.46	35,661,500
Oct 08, 2019	28.55	28.64	27.92	28.23	28.23	44,265,700
Oct 07, 2019	28.90	29.63	28.84	28.93	28.93	39,337,200
Oct 04, 2019	28.83	29.06	28.28	29.01	29.01	34,446,700
Oct 03, 2019	28.28	28.78	27.43	28.68	28.68	56,325,200
Oct 02, 2019	28.50	28.85	28.03	28.31	28.31	43,640,700
Oct 01, 2019	29.05	29.54	28.64	28.76	28.76	37,081,800
Sep 30, 2019	28.89	29.05	28.36	28.99	28.99	37,295,600
Sep 27, 2019	29.17	29.77	28.35	28.72	28.72	54,091,100
Sep 26, 2019	29.67	29.77	29.00	29.47	29.47	40,745,400
Sep 25, 2019	29.48	29.65	28.55	29.54	29.54	58,234,800
Sep 24, 2019	30.54	30.75	29.29	29.52	29.52	72,963,000
Sep 23, 2019	30.12	30.80	30.07	30.64	30.64	44,366,800
Sep 20, 2019	30.36	30.47	29.65	30.05	30.05	79,957,400
Sep 19, 2019	30.57	30.96	30.14	30.29	30.29	41,603,000
Sep 18, 2019	30.75	30.89	29.88	30.42	30.42	47,027,500
Sep 17, 2019	31.07	31.32	30.74	30.99	30.99	35,011,700
Sep 16, 2019	30.37	31.15	30.26	30.83	30.83	52,248,500
Sep 13, 2019	30.27	30.85	29.95	30.69	30.69	47,758,800
Sep 12, 2019	30.08	30.84	29.95	30.21	30.21	53,618,300
Sep 11, 2019	30.38	30.43	29.51	29.76	29.76	50,631,700
Sep 10, 2019	30.22	30.38	29.77	30.23	30.23	48,604,800
Sep 09, 2019	30.93	31.18	30.24	30.50	30.50	54,413,200
Sep 06, 2019	31.50	31.51	30.48	30.56	30.56	51,673,000
Sep 05, 2019	31.79	32.05	31.12	31.50	31.50	57,861,200
Sep 04, 2019	31.32	31.83	30.85	30.95	30.95	46,614,600
Sep 03, 2019	30.83	31.14	30.68	30.90	30.90	38,029,300
Aug 30, 2019	31.60	31.87	31.13	31.45	31.45	40,307,000
Aug 29, 2019	31.47	31.83	31.33	31.45	31.45	44,422,800
Aug 28, 2019	29.92	31.18	29.70	30.78	30.78	55,835,900
Aug 27, 2019	30.60	30.89	29.60	30.20	30.20	53,229,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...