AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201930.3131.4830.2131.1831.1870,469,800
Aug 15, 201930.6330.7329.2129.6729.6771,674,400
Aug 14, 201931.0031.0529.5130.2430.24127,521,500
Aug 13, 201932.3633.1431.7232.1132.11102,009,700
Aug 12, 201934.1634.6532.0832.4332.43106,737,000
Aug 09, 201933.4535.5533.0834.1934.19132,483,900
Aug 08, 201931.5334.2731.4833.9233.92167,278,800
Aug 07, 201928.4729.2828.3729.1929.1958,577,500
Aug 06, 201928.8629.0528.2028.8628.8660,578,400
Aug 05, 201928.2628.4927.6527.9927.9974,333,200
Aug 02, 201929.4829.7328.9429.4429.4460,410,900
Aug 01, 201930.5031.4829.1029.8629.8680,878,900
Jul 31, 201932.0832.3030.3030.4530.45119,190,000
Jul 30, 201933.2133.9432.9433.8733.8772,198,900
Jul 29, 201934.1434.1832.9833.4833.4845,922,000
Jul 26, 201934.2334.7733.8734.0234.0243,502,800
Jul 25, 201934.0534.2533.6233.6733.6736,705,600
Jul 24, 201933.6434.3633.4534.1134.1141,952,300
Jul 23, 201933.1733.5032.9333.4933.4938,532,500
Jul 22, 201932.8033.3132.7432.8532.8537,777,300
Jul 19, 201933.0833.3532.4532.5132.5144,617,700
Jul 18, 201933.0333.4632.4233.0033.0058,610,900
Jul 17, 201934.0134.3033.4933.6033.6042,557,900
Jul 16, 201934.3034.8633.8033.8533.8566,912,700
Jul 15, 201933.3434.5533.2734.3934.3965,565,200
Jul 12, 201932.7633.3932.5933.2133.2151,509,700
Jul 11, 201933.9134.0032.7633.0633.0663,081,800
Jul 10, 201933.5634.0333.3633.7933.7960,388,400
Jul 09, 201931.7633.1830.1033.1533.1561,419,800
Jul 08, 201931.8032.1531.2632.0432.0449,689,400
Jul 05, 201930.8831.5630.7531.5031.5034,011,900
Jul 03, 201931.1331.3330.7431.1931.1923,462,000
Jul 02, 201930.9631.2630.7331.2431.2437,721,700
Jul 01, 201931.7932.0430.8731.2031.2060,525,500
Jun 28, 201931.0831.1130.3330.3730.3750,090,900
Jun 27, 201930.4130.9630.2130.7430.7455,623,300
Jun 26, 201929.9830.4829.7829.9229.9265,064,200
Jun 25, 201929.2629.7228.8028.8628.8653,680,900
Jun 24, 201929.3229.4028.6729.2629.2655,724,800
Jun 21, 201929.6530.3528.9729.1029.1081,861,300
Jun 20, 201931.2431.3629.8430.0130.0172,418,200
Jun 19, 201930.6730.7930.0630.5030.5063,233,900
Jun 18, 201929.7630.9729.5830.4530.4586,444,500
Jun 17, 201930.2530.4529.1829.2029.2070,865,700
Jun 14, 201930.7030.9630.0230.3630.3670,373,000
Jun 13, 201932.3932.5031.0631.3931.3963,556,000
Jun 12, 201932.0032.5731.9232.1832.1856,298,700
Jun 11, 201933.4333.4931.8232.4132.4182,834,900
Jun 10, 201933.5334.3033.0833.2333.2397,668,800
Jun 07, 201931.9432.6031.5732.4132.4186,841,100
Jun 06, 201929.8731.9829.8431.8231.82131,267,800
Jun 05, 201929.9329.9929.0329.5029.5079,481,500
Jun 04, 201928.3929.5927.9129.5729.57107,549,500
Jun 03, 201928.7529.6227.2927.5827.58147,532,200
May 31, 201927.5728.3627.4027.4127.4168,667,800
May 30, 201928.4028.5627.6028.0328.0365,289,100
May 29, 201929.0029.3227.7328.0928.0999,969,600
May 28, 201927.2729.6727.0629.0529.05146,949,600
May 24, 201926.6126.9326.4026.4426.4439,835,800
May 23, 201926.9927.1026.0326.3626.3667,809,200
May 22, 201927.1227.5927.0727.4127.4140,035,300
May 21, 201927.1827.3726.9327.3527.3546,079,200
May 20, 201926.9827.2426.4926.6826.6869,757,400
May 17, 201927.6928.4627.4027.5027.5065,385,400
May 16, 201927.3728.3727.2728.0128.0167,330,100
May 15, 201926.8727.7926.7327.5827.5855,689,900
May 14, 201926.5327.4826.1527.3227.3282,980,400
May 13, 201926.9827.2326.1026.2426.2499,017,900
May 10, 201927.0328.1026.9327.9627.9682,930,100
May 09, 201926.7027.3826.0327.2127.2173,150,900
May 08, 201926.4127.7126.2727.0927.0965,967,500
May 07, 201927.2027.3526.2126.6626.6675,868,800
May 06, 201926.7227.5026.4527.4227.4270,344,100
May 03, 201928.3028.4227.6628.2228.2255,503,100
May 02, 201926.9428.6426.6128.2928.29100,514,800
May 01, 201928.9529.1526.7826.8126.81136,066,900
Apr 30, 201927.5927.8026.9427.6327.6373,165,900
Apr 29, 201927.9028.1427.5027.6927.6944,532,700
Apr 26, 201927.6627.9027.0527.8827.8848,827,900
Apr 25, 201928.6728.8627.3627.6627.6657,329,700
Apr 24, 201928.1028.8527.9328.4628.4651,784,700
Apr 23, 201928.1828.4927.7927.9727.9741,777,500
Apr 22, 201927.6228.2327.3928.1828.1836,477,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...