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 18, 2019	20.37	21.05	20.02	20.77	20.77	88,028,500
Jan 17, 2019	19.49	20.51	19.02	20.25	20.25	85,018,400
Jan 16, 2019	20.40	20.54	19.71	19.73	19.73	70,849,300
Jan 15, 2019	20.44	20.68	20.26	20.38	20.38	62,785,800
Jan 14, 2019	19.96	20.62	19.75	20.23	20.23	71,350,200
Jan 11, 2019	19.47	20.35	19.19	20.27	20.27	85,110,800
Jan 10, 2019	19.76	19.83	18.90	19.74	19.74	115,629,400
Jan 09, 2019	20.89	21.44	20.07	20.19	20.19	163,944,100
Jan 08, 2019	21.19	21.20	19.68	20.75	20.75	121,271,000
Jan 07, 2019	19.44	20.68	19.00	20.57	20.57	107,157,000
Jan 04, 2019	17.55	19.07	17.43	19.00	19.00	111,878,600
Jan 03, 2019	18.42	18.68	16.94	17.05	17.05	117,277,600
Jan 02, 2019	18.01	19.00	17.98	18.83	18.83	87,148,700
Dec 31, 2018	18.15	18.51	17.85	18.46	18.46	84,732,200
Dec 28, 2018	17.53	18.31	17.14	17.82	17.82	109,214,400
Dec 27, 2018	17.43	17.74	16.44	17.49	17.49	111,373,000
Dec 26, 2018	16.88	17.91	16.03	17.90	17.90	108,811,800
Dec 24, 2018	16.52	17.22	16.37	16.65	16.65	62,933,100
Dec 21, 2018	18.12	18.34	16.76	16.93	16.93	132,246,000
Dec 20, 2018	18.11	18.86	17.34	17.94	17.94	119,394,500
Dec 19, 2018	19.44	19.72	18.00	18.16	18.16	120,644,500
Dec 18, 2018	19.15	19.84	18.88	19.50	19.50	101,512,900
Dec 17, 2018	20.01	20.02	18.64	18.83	18.83	115,437,900
Dec 14, 2018	19.58	20.70	19.52	19.90	19.90	84,713,600
Dec 13, 2018	20.63	20.87	19.76	19.86	19.86	88,108,300
Dec 12, 2018	20.32	21.02	19.71	20.48	20.48	100,340,700
Dec 11, 2018	20.71	21.14	19.69	19.98	19.98	88,027,400
Dec 10, 2018	19.35	20.13	19.27	19.99	19.99	77,984,500
Dec 07, 2018	21.30	21.38	19.17	19.46	19.46	105,764,500
Dec 06, 2018	20.22	21.41	20.06	21.30	21.30	103,434,700
Dec 04, 2018	23.35	23.42	21.07	21.12	21.12	127,392,900
Dec 03, 2018	22.48	23.75	22.37	23.71	23.71	139,607,400
Nov 30, 2018	21.30	21.36	20.52	21.30	21.30	82,370,700
Nov 29, 2018	21.19	21.61	20.73	21.43	21.43	79,853,700
Nov 28, 2018	21.82	21.88	20.18	21.34	21.34	134,425,300
Nov 27, 2018	19.77	21.45	19.73	21.05	21.05	119,230,100
Nov 26, 2018	19.96	20.19	19.11	20.08	20.08	83,211,000
Nov 23, 2018	18.61	19.83	18.56	19.38	19.38	54,611,300
Nov 21, 2018	20.05	20.31	18.50	18.73	18.73	81,585,600
Nov 20, 2018	17.40	19.58	17.18	19.21	19.21	109,869,400
Nov 19, 2018	20.40	20.59	19.09	19.11	19.11	93,578,200
Nov 16, 2018	19.87	20.97	19.72	20.66	20.66	112,376,600
Nov 15, 2018	20.72	21.77	20.42	21.49	21.49	97,715,500
Nov 14, 2018	20.18	21.11	19.76	20.81	20.81	106,344,300
Nov 13, 2018	19.28	20.02	18.97	19.61	19.61	76,126,000
Nov 12, 2018	20.68	20.85	18.80	19.03	19.03	95,948,200
Nov 09, 2018	20.77	21.19	20.11	21.03	21.03	85,900,700
Nov 08, 2018	21.77	22.08	20.97	21.20	21.20	92,387,600
Nov 07, 2018	21.42	22.22	21.07	21.84	21.84	121,115,800
Nov 06, 2018	19.50	21.65	19.48	20.68	20.68	144,995,700
Nov 05, 2018	20.12	20.18	18.88	19.90	19.90	108,016,700
Nov 02, 2018	20.59	21.06	19.47	20.23	20.23	123,788,000
Nov 01, 2018	18.41	20.33	18.08	20.22	20.22	136,896,500
Oct 31, 2018	17.87	18.34	17.12	18.21	18.21	110,463,700
Oct 30, 2018	16.38	17.24	16.17	17.20	17.20	99,049,400
Oct 29, 2018	18.21	18.23	16.27	16.85	16.85	94,479,600
Oct 26, 2018	18.49	18.78	17.05	17.63	17.63	119,689,000
Oct 25, 2018	17.92	20.15	17.72	19.27	19.27	189,173,700
Oct 24, 2018	25.04	25.10	22.75	22.79	22.79	134,489,100
Oct 23, 2018	24.18	25.26	23.85	25.09	25.09	101,763,000
Oct 22, 2018	24.46	25.64	24.09	25.03	25.03	114,158,900
Oct 19, 2018	27.03	27.10	23.60	23.66	23.66	130,799,900
Oct 18, 2018	27.08	27.75	26.40	26.62	26.62	79,623,700
Oct 17, 2018	28.41	28.53	26.92	27.30	27.30	89,466,900
Oct 16, 2018	26.63	28.23	26.17	28.18	28.18	92,529,000
Oct 15, 2018	26.38	26.77	25.75	26.26	26.26	70,523,500
Oct 12, 2018	26.77	26.97	25.67	26.34	26.34	111,059,400
Oct 11, 2018	24.74	26.20	24.55	25.30	25.30	147,013,800
Oct 10, 2018	27.38	27.40	24.91	25.00	25.00	147,682,900
Oct 09, 2018	26.15	27.71	26.00	27.24	27.24	105,461,800
Oct 08, 2018	26.73	27.54	25.96	26.46	26.46	103,789,500
Oct 05, 2018	28.07	28.47	26.93	27.35	27.35	88,008,500
Oct 04, 2018	27.99	28.83	27.37	27.78	27.78	95,831,200
Oct 03, 2018	29.04	29.22	26.54	28.43	28.43	190,137,200
Oct 02, 2018	30.73	30.82	28.65	29.02	29.02	145,276,500
Oct 01, 2018	30.69	31.91	30.25	31.42	31.42	94,742,900
Sep 28, 2018	32.24	32.78	29.98	30.89	30.89	165,453,500
Sep 27, 2018	31.86	32.63	31.39	32.59	32.59	87,934,400
Sep 26, 2018	32.40	32.60	31.72	32.19	32.19	79,347,300
Sep 25, 2018	33.18	33.60	32.19	32.57	32.57	118,570,200
Sep 24, 2018	31.13	32.65	30.91	32.61	32.61	118,332,600
Sep 21, 2018	31.19	32.42	30.91	31.02	31.02	129,792,900
Sep 20, 2018	32.10	32.20	30.64	31.18	31.18	123,116,500
Sep 19, 2018	31.52	31.83	30.51	31.21	31.21	124,287,000
Sep 18, 2018	32.99	33.37	31.20	31.93	31.93	176,673,200
Sep 17, 2018	31.75	33.23	31.60	32.43	32.43	180,410,600
Sep 14, 2018	31.43	33.09	30.54	32.72	32.72	217,762,800
Sep 13, 2018	33.16	34.14	29.87	30.48	30.48	304,147,100
Sep 12, 2018	29.91	32.29	29.45	32.21	32.21	197,889,600
Sep 11, 2018	30.02	30.59	29.37	30.10	30.10	159,902,500
Sep 10, 2018	28.15	29.93	27.84	29.89	29.89	162,253,800
Sep 07, 2018	26.96	28.27	26.80	27.38	27.38	123,348,700
Sep 06, 2018	28.12	28.58	27.19	27.84	27.84	143,942,900
Sep 05, 2018	29.41	29.94	26.84	28.51	28.51	257,349,000
Sep 04, 2018	25.62	28.11	25.57	28.06	28.06	192,541,300
Aug 31, 2018	24.89	25.24	24.72	25.17	25.17	65,206,400
Aug 30, 2018	25.29	25.67	24.76	24.89	24.89	103,607,300
Aug 29, 2018	24.36	25.41	24.01	25.20	25.20	143,223,200
Aug 28, 2018	25.51	26.18	24.04	25.05	25.05	215,771,200
Aug 27, 2018	24.94	27.30	24.63	25.26	25.26	325,058,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...