AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201931.2431.3629.8430.0130.0170,896,031
Jun 19, 201930.6730.7930.0630.5030.5063,052,000
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
Mar 26, 201926.6926.9825.4625.6925.6975,754,100
Mar 25, 201926.2926.9925.5425.9725.9778,438,200
Mar 22, 201927.5427.7526.3326.3726.37115,323,300
Mar 21, 201925.7828.1125.7127.8927.89129,610,300
Mar 20, 201926.4926.8825.3125.7025.70151,292,100
Mar 19, 201923.6026.0823.5926.0026.00156,052,200
Mar 18, 201923.3023.6223.0423.2523.2534,731,800
Mar 15, 201923.1023.6523.0123.2923.2946,519,900
Mar 14, 201923.3723.4922.8022.8222.8242,818,600
Mar 13, 201923.6624.1523.3523.3823.3856,705,800
Mar 12, 201923.1023.8022.7823.4923.4956,410,600
Mar 11, 201922.1523.0821.9822.9622.9654,420,200
Mar 08, 201921.3522.0921.0422.0122.0149,967,700
Mar 07, 201922.3322.4121.7322.0822.0852,087,400
Mar 06, 201923.4723.5322.4022.4122.4160,479,400
Mar 05, 201923.3423.6823.0123.5023.5035,462,600
Mar 04, 201923.8924.1323.0123.3723.3748,147,700
Mar 01, 201923.9724.1923.4523.6823.6848,084,000
Feb 28, 201923.2123.6723.1123.5323.5339,384,900
Feb 27, 201924.1124.2323.2123.4823.4862,649,300
Feb 26, 201924.6524.7224.1524.2124.2148,470,100
Feb 25, 201925.0125.5224.6824.7124.7163,221,000
Feb 22, 201924.0524.3623.8824.3624.3652,650,700
Feb 21, 201924.0424.3323.8523.9223.9249,608,200
Feb 20, 201924.1424.3723.9023.9523.9557,091,600
Feb 19, 201923.6324.4123.6123.9523.9557,517,900
Feb 15, 201923.5824.0523.2023.6823.6878,644,100
Feb 14, 201922.7423.3722.5923.1323.1364,441,200
Feb 13, 201922.9823.2422.7122.8522.8557,544,200
Feb 12, 201923.4323.5622.7522.8222.8267,595,400
Feb 11, 201923.0523.2822.6622.9622.9660,578,700
Feb 08, 201922.3323.2822.2723.0523.0578,129,300
Feb 07, 201922.9923.2222.3222.6722.6786,723,900
Feb 06, 201923.6324.1423.2223.2623.2678,684,300
Feb 05, 201923.4223.8622.9823.3123.31122,226,000
Feb 04, 201924.4324.6624.0724.1324.1370,843,800
Feb 01, 201924.6124.8424.0724.5124.51105,356,200
Jan 31, 201923.0225.1422.8324.4124.41182,575,600
Jan 30, 201921.4923.1321.3723.0923.09211,421,200
Jan 29, 201920.2620.3919.0519.2519.25131,202,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...