AMD - Advanced Micro Devices, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201816.1817.3416.1317.1117.11103,778,400
Jun 15, 201816.0616.5215.8216.3416.3477,612,200
Jun 14, 201816.6216.7915.5816.2516.25113,048,600
Jun 13, 201815.8116.5215.7816.3216.3290,227,300
Jun 12, 201815.8415.9515.4315.8515.8567,002,600
Jun 11, 201815.2115.8915.0115.7315.7380,737,600
Jun 08, 201814.5215.3314.3115.2515.2581,930,500
Jun 07, 201815.8315.9714.8514.8914.8999,860,300
Jun 06, 201815.0715.7415.0415.6715.6797,089,000
Jun 05, 201814.8514.9214.6314.8514.8556,122,700
Jun 04, 201814.7614.9814.5214.8514.8574,244,700
Jun 01, 201813.9814.4013.9214.4014.4071,227,400
May 31, 201813.7413.9313.6913.7313.7346,797,700
May 30, 201813.4813.9513.4813.8213.8258,186,400
May 29, 201813.4513.6313.2613.3613.3639,339,400
May 25, 201813.4013.7213.3613.5413.5443,850,100
May 24, 201813.0613.4313.0313.4113.4147,181,300
May 23, 201812.9313.1812.9013.1013.1044,388,300
May 22, 201813.0013.1412.7112.9812.9843,267,000
May 21, 201813.2513.3112.8812.9912.9949,714,200
May 18, 201813.0613.2612.9113.0013.0054,063,400
May 17, 201812.7912.9012.6612.8212.8238,692,500
May 16, 201812.6412.9812.6212.8212.8273,364,000
May 15, 201812.1812.4612.1612.4512.4544,183,200
May 14, 201812.1412.3612.1112.2312.2350,263,800
May 11, 201811.8912.0311.6911.9511.9543,863,700
May 10, 201811.9812.1811.9512.1312.1349,744,500
May 09, 201811.6511.9811.5711.9511.9549,605,700
May 08, 201811.4911.6611.4011.6111.6135,218,400
May 07, 201811.3211.6811.3011.5911.5954,001,700
May 04, 201810.8811.2910.8711.2811.2847,884,900
May 03, 201810.9011.0610.8310.9310.9333,310,600
May 02, 201811.1011.1610.9710.9710.9729,267,300
May 01, 201810.8311.1510.7711.1311.1343,441,600
Apr 30, 201811.0611.1410.8710.8810.8850,608,800
Apr 27, 201811.2011.3611.0211.1111.1174,347,800
Apr 26, 201810.8711.1910.6111.0411.04145,284,100
Apr 25, 201810.0610.099.569.719.7190,578,000
Apr 24, 201810.1910.359.9510.0910.0944,992,200
Apr 23, 201810.0910.199.9710.0410.0442,971,300
Apr 20, 201810.0510.149.959.999.9939,011,900
Apr 19, 201810.1810.339.9910.1110.1157,841,600
Apr 18, 201810.5110.6510.3310.3610.3642,449,600
Apr 17, 201810.2810.5310.2010.5210.5245,360,300
Apr 16, 201810.0010.179.9010.0910.0928,875,100
Apr 13, 201810.2010.229.889.939.9338,935,700
Apr 12, 20189.9810.109.8210.0810.0847,784,400
Apr 11, 20189.8710.039.799.829.8229,169,300
Apr 10, 20189.7510.049.719.989.9842,849,200
Apr 09, 20189.759.849.529.539.5338,382,600
Apr 06, 20189.8310.109.509.619.6151,087,100
Apr 05, 201810.0510.209.9110.0210.0265,758,800
Apr 04, 20189.089.819.049.779.7767,356,900
Apr 03, 20189.639.779.309.559.5554,891,600
Apr 02, 20189.9910.149.519.539.5364,824,600
Mar 29, 20189.9410.089.8110.0510.0548,681,400
Mar 28, 20189.9910.179.799.819.8164,832,100
Mar 27, 201810.5110.599.9010.0010.0068,551,300
Mar 26, 201810.7110.8010.1810.4410.4475,878,500
Mar 23, 201810.9110.9710.5710.6310.6354,844,500
Mar 22, 201811.1011.2610.8510.9110.9159,944,200
Mar 21, 201811.1611.3411.1111.2611.2644,691,700
Mar 20, 201811.4111.5211.0011.1111.1165,116,900
Mar 19, 201811.4111.7411.3511.4311.4353,308,600
Mar 16, 201811.4911.5511.3211.4711.4737,591,000
Mar 15, 201811.4311.5511.1911.4611.4666,373,900
Mar 14, 201811.7011.7211.2611.3611.3680,540,800
Mar 13, 201811.5012.0411.1011.6411.64174,302,600
Mar 12, 201811.7611.8211.4811.5211.5283,748,700
Mar 09, 201812.0312.0411.5811.7011.7089,674,400
Mar 08, 201812.4012.5911.7411.9711.9776,011,200
Mar 07, 201811.5812.8211.5512.2412.24127,603,200
Mar 06, 201812.0112.0511.7111.7611.7646,751,200
Mar 05, 201811.6912.0611.6111.9111.9143,734,800
Mar 02, 201811.6711.9311.4311.8111.8158,123,500
Mar 01, 201812.2612.2711.6611.9011.9063,207,400
Feb 28, 201812.6612.7312.1012.1112.1143,387,500
Feb 27, 201812.4312.8812.3912.5312.5355,975,300
Feb 26, 201812.1412.4312.0512.4212.4242,265,200
Feb 23, 201811.9512.1611.9412.0712.0733,317,600
Feb 22, 201811.8212.0011.6311.8411.8437,886,300
Feb 21, 201812.1212.1211.7211.7211.7240,195,800
Feb 20, 201811.7212.1911.7112.0212.0247,096,500
Feb 16, 201812.1112.2311.8211.8211.8247,332,300
Feb 15, 201812.4012.6312.0712.1912.1959,593,800
Feb 14, 201811.7212.3111.6312.2012.2051,756,800
Feb 13, 201811.6011.8211.5311.7811.7833,661,400
Feb 12, 201811.4711.8011.4311.6811.6863,160,900
Feb 09, 201811.5411.5710.6311.3111.3185,458,200
Feb 08, 201811.7211.8511.2111.2211.2256,471,800
Feb 07, 201811.7011.9011.5311.6011.6055,758,400
Feb 06, 201811.0411.7411.0011.6511.6587,123,200
Feb 05, 201812.0512.1810.9311.5711.57116,568,900
Feb 02, 201813.0513.0612.4312.4512.4579,432,600
Feb 01, 201813.6213.8413.2113.2513.2567,543,300
Jan 31, 201813.2413.8513.1513.7413.74140,977,800
Jan 30, 201813.1213.2712.6912.8712.8791,236,400
Jan 29, 201813.1313.4713.0513.3213.3266,645,400
Jan 26, 201812.7012.9512.6212.9512.9544,239,000
Jan 25, 201812.7812.9412.3212.4112.4142,966,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...