AMD - Advanced Micro Devices, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2018	16.18	17.34	16.13	17.11	17.11	103,778,400
Jun 15, 2018	16.06	16.52	15.82	16.34	16.34	77,612,200
Jun 14, 2018	16.62	16.79	15.58	16.25	16.25	113,048,600
Jun 13, 2018	15.81	16.52	15.78	16.32	16.32	90,227,300
Jun 12, 2018	15.84	15.95	15.43	15.85	15.85	67,002,600
Jun 11, 2018	15.21	15.89	15.01	15.73	15.73	80,737,600
Jun 08, 2018	14.52	15.33	14.31	15.25	15.25	81,930,500
Jun 07, 2018	15.83	15.97	14.85	14.89	14.89	99,860,300
Jun 06, 2018	15.07	15.74	15.04	15.67	15.67	97,089,000
Jun 05, 2018	14.85	14.92	14.63	14.85	14.85	56,122,700
Jun 04, 2018	14.76	14.98	14.52	14.85	14.85	74,244,700
Jun 01, 2018	13.98	14.40	13.92	14.40	14.40	71,227,400
May 31, 2018	13.74	13.93	13.69	13.73	13.73	46,797,700
May 30, 2018	13.48	13.95	13.48	13.82	13.82	58,186,400
May 29, 2018	13.45	13.63	13.26	13.36	13.36	39,339,400
May 25, 2018	13.40	13.72	13.36	13.54	13.54	43,850,100
May 24, 2018	13.06	13.43	13.03	13.41	13.41	47,181,300
May 23, 2018	12.93	13.18	12.90	13.10	13.10	44,388,300
May 22, 2018	13.00	13.14	12.71	12.98	12.98	43,267,000
May 21, 2018	13.25	13.31	12.88	12.99	12.99	49,714,200
May 18, 2018	13.06	13.26	12.91	13.00	13.00	54,063,400
May 17, 2018	12.79	12.90	12.66	12.82	12.82	38,692,500
May 16, 2018	12.64	12.98	12.62	12.82	12.82	73,364,000
May 15, 2018	12.18	12.46	12.16	12.45	12.45	44,183,200
May 14, 2018	12.14	12.36	12.11	12.23	12.23	50,263,800
May 11, 2018	11.89	12.03	11.69	11.95	11.95	43,863,700
May 10, 2018	11.98	12.18	11.95	12.13	12.13	49,744,500
May 09, 2018	11.65	11.98	11.57	11.95	11.95	49,605,700
May 08, 2018	11.49	11.66	11.40	11.61	11.61	35,218,400
May 07, 2018	11.32	11.68	11.30	11.59	11.59	54,001,700
May 04, 2018	10.88	11.29	10.87	11.28	11.28	47,884,900
May 03, 2018	10.90	11.06	10.83	10.93	10.93	33,310,600
May 02, 2018	11.10	11.16	10.97	10.97	10.97	29,267,300
May 01, 2018	10.83	11.15	10.77	11.13	11.13	43,441,600
Apr 30, 2018	11.06	11.14	10.87	10.88	10.88	50,608,800
Apr 27, 2018	11.20	11.36	11.02	11.11	11.11	74,347,800
Apr 26, 2018	10.87	11.19	10.61	11.04	11.04	145,284,100
Apr 25, 2018	10.06	10.09	9.56	9.71	9.71	90,578,000
Apr 24, 2018	10.19	10.35	9.95	10.09	10.09	44,992,200
Apr 23, 2018	10.09	10.19	9.97	10.04	10.04	42,971,300
Apr 20, 2018	10.05	10.14	9.95	9.99	9.99	39,011,900
Apr 19, 2018	10.18	10.33	9.99	10.11	10.11	57,841,600
Apr 18, 2018	10.51	10.65	10.33	10.36	10.36	42,449,600
Apr 17, 2018	10.28	10.53	10.20	10.52	10.52	45,360,300
Apr 16, 2018	10.00	10.17	9.90	10.09	10.09	28,875,100
Apr 13, 2018	10.20	10.22	9.88	9.93	9.93	38,935,700
Apr 12, 2018	9.98	10.10	9.82	10.08	10.08	47,784,400
Apr 11, 2018	9.87	10.03	9.79	9.82	9.82	29,169,300
Apr 10, 2018	9.75	10.04	9.71	9.98	9.98	42,849,200
Apr 09, 2018	9.75	9.84	9.52	9.53	9.53	38,382,600
Apr 06, 2018	9.83	10.10	9.50	9.61	9.61	51,087,100
Apr 05, 2018	10.05	10.20	9.91	10.02	10.02	65,758,800
Apr 04, 2018	9.08	9.81	9.04	9.77	9.77	67,356,900
Apr 03, 2018	9.63	9.77	9.30	9.55	9.55	54,891,600
Apr 02, 2018	9.99	10.14	9.51	9.53	9.53	64,824,600
Mar 29, 2018	9.94	10.08	9.81	10.05	10.05	48,681,400
Mar 28, 2018	9.99	10.17	9.79	9.81	9.81	64,832,100
Mar 27, 2018	10.51	10.59	9.90	10.00	10.00	68,551,300
Mar 26, 2018	10.71	10.80	10.18	10.44	10.44	75,878,500
Mar 23, 2018	10.91	10.97	10.57	10.63	10.63	54,844,500
Mar 22, 2018	11.10	11.26	10.85	10.91	10.91	59,944,200
Mar 21, 2018	11.16	11.34	11.11	11.26	11.26	44,691,700
Mar 20, 2018	11.41	11.52	11.00	11.11	11.11	65,116,900
Mar 19, 2018	11.41	11.74	11.35	11.43	11.43	53,308,600
Mar 16, 2018	11.49	11.55	11.32	11.47	11.47	37,591,000
Mar 15, 2018	11.43	11.55	11.19	11.46	11.46	66,373,900
Mar 14, 2018	11.70	11.72	11.26	11.36	11.36	80,540,800
Mar 13, 2018	11.50	12.04	11.10	11.64	11.64	174,302,600
Mar 12, 2018	11.76	11.82	11.48	11.52	11.52	83,748,700
Mar 09, 2018	12.03	12.04	11.58	11.70	11.70	89,674,400
Mar 08, 2018	12.40	12.59	11.74	11.97	11.97	76,011,200
Mar 07, 2018	11.58	12.82	11.55	12.24	12.24	127,603,200
Mar 06, 2018	12.01	12.05	11.71	11.76	11.76	46,751,200
Mar 05, 2018	11.69	12.06	11.61	11.91	11.91	43,734,800
Mar 02, 2018	11.67	11.93	11.43	11.81	11.81	58,123,500
Mar 01, 2018	12.26	12.27	11.66	11.90	11.90	63,207,400
Feb 28, 2018	12.66	12.73	12.10	12.11	12.11	43,387,500
Feb 27, 2018	12.43	12.88	12.39	12.53	12.53	55,975,300
Feb 26, 2018	12.14	12.43	12.05	12.42	12.42	42,265,200
Feb 23, 2018	11.95	12.16	11.94	12.07	12.07	33,317,600
Feb 22, 2018	11.82	12.00	11.63	11.84	11.84	37,886,300
Feb 21, 2018	12.12	12.12	11.72	11.72	11.72	40,195,800
Feb 20, 2018	11.72	12.19	11.71	12.02	12.02	47,096,500
Feb 16, 2018	12.11	12.23	11.82	11.82	11.82	47,332,300
Feb 15, 2018	12.40	12.63	12.07	12.19	12.19	59,593,800
Feb 14, 2018	11.72	12.31	11.63	12.20	12.20	51,756,800
Feb 13, 2018	11.60	11.82	11.53	11.78	11.78	33,661,400
Feb 12, 2018	11.47	11.80	11.43	11.68	11.68	63,160,900
Feb 09, 2018	11.54	11.57	10.63	11.31	11.31	85,458,200
Feb 08, 2018	11.72	11.85	11.21	11.22	11.22	56,471,800
Feb 07, 2018	11.70	11.90	11.53	11.60	11.60	55,758,400
Feb 06, 2018	11.04	11.74	11.00	11.65	11.65	87,123,200
Feb 05, 2018	12.05	12.18	10.93	11.57	11.57	116,568,900
Feb 02, 2018	13.05	13.06	12.43	12.45	12.45	79,432,600
Feb 01, 2018	13.62	13.84	13.21	13.25	13.25	67,543,300
Jan 31, 2018	13.24	13.85	13.15	13.74	13.74	140,977,800
Jan 30, 2018	13.12	13.27	12.69	12.87	12.87	91,236,400
Jan 29, 2018	13.13	13.47	13.05	13.32	13.32	66,645,400
Jan 26, 2018	12.70	12.95	12.62	12.95	12.95	44,239,000
Jan 25, 2018	12.78	12.94	12.32	12.41	12.41	42,966,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...