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
Nov 14, 2018	20.18	20.74	19.76	20.41	20.41	80,680,096
Nov 13, 2018	19.28	20.02	18.97	19.61	19.61	75,885,900
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
Aug 24, 2018	22.91	24.00	22.67	23.98	23.98	164,328,200
Aug 23, 2018	21.19	22.32	21.14	22.29	22.29	113,444,100
Aug 22, 2018	20.28	20.92	20.21	20.90	20.90	62,002,700
Aug 21, 2018	19.98	20.42	19.86	20.40	20.40	55,629,000
Aug 20, 2018	19.79	20.08	19.35	19.98	19.98	62,983,200
Aug 17, 2018	19.12	19.82	18.73	19.77	19.77	60,616,600
Aug 16, 2018	19.86	20.07	19.25	19.33	19.33	69,733,700
Aug 15, 2018	19.86	20.10	19.20	19.70	19.70	86,355,700
Aug 14, 2018	19.97	20.28	19.63	20.02	20.02	89,195,500
Aug 13, 2018	19.16	19.93	19.12	19.73	19.73	81,262,200
Aug 10, 2018	19.09	19.48	18.85	19.06	19.06	65,821,100
Aug 09, 2018	19.58	19.71	19.08	19.10	19.10	46,536,400
Aug 08, 2018	19.46	19.77	19.26	19.58	19.58	52,081,400
Aug 07, 2018	19.53	19.71	19.08	19.56	19.56	72,822,600
Aug 06, 2018	18.89	19.44	18.46	19.43	19.43	83,579,700
Aug 03, 2018	18.94	19.06	18.37	18.49	18.49	53,232,100
Aug 02, 2018	18.17	18.83	18.00	18.79	18.79	52,867,100
Aug 01, 2018	18.34	18.95	18.32	18.48	18.48	75,495,200
Jul 31, 2018	19.35	19.50	18.27	18.33	18.33	118,403,400
Jul 30, 2018	19.40	20.18	19.31	19.42	19.42	160,823,400
Jul 27, 2018	19.07	19.88	18.31	18.94	18.94	161,903,800
Jul 26, 2018	17.16	18.45	16.83	18.35	18.35	192,661,100
Jul 25, 2018	16.30	16.39	15.72	16.05	16.05	82,604,900
Jul 24, 2018	16.75	16.86	16.11	16.19	16.19	58,201,500
Jul 23, 2018	16.47	16.68	15.90	16.66	16.66	44,940,800
Jul 20, 2018	16.66	16.88	16.44	16.50	16.50	42,879,800
Jul 19, 2018	16.71	16.88	16.55	16.71	16.71	41,267,800
Jul 18, 2018	16.94	16.99	16.55	16.85	16.85	40,881,500
Jul 17, 2018	16.50	16.88	16.48	16.87	16.87	42,313,500
Jul 16, 2018	16.42	17.00	16.41	16.58	16.58	65,275,300
Jul 13, 2018	16.68	16.69	16.22	16.27	16.27	40,614,100
Jul 12, 2018	16.41	16.79	16.38	16.56	16.56	44,188,100
Jul 11, 2018	16.15	16.53	16.02	16.27	16.27	42,544,100
Jul 10, 2018	16.59	16.65	16.31	16.55	16.55	37,093,000
Jul 09, 2018	16.73	16.84	16.17	16.61	16.61	58,525,500
Jul 06, 2018	15.52	16.39	15.48	16.36	16.36	65,101,700
Jul 05, 2018	15.13	15.50	15.02	15.50	15.50	40,703,300
Jul 03, 2018	15.21	15.34	14.96	15.00	15.00	32,094,000
Jul 02, 2018	14.80	15.18	14.74	15.16	15.16	43,398,800
Jun 29, 2018	15.41	15.49	14.98	14.99	14.99	41,527,800
Jun 28, 2018	14.85	15.36	14.75	15.31	15.31	48,716,800
Jun 27, 2018	15.65	15.76	14.96	14.97	14.97	56,014,300
Jun 26, 2018	15.32	15.60	15.10	15.50	15.50	54,213,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...