Mail

AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2019	31.24	31.36	29.84	30.01	30.01	70,896,031
Jun 19, 2019	30.67	30.79	30.06	30.50	30.50	63,052,000
Jun 18, 2019	29.76	30.97	29.58	30.45	30.45	86,444,500
Jun 17, 2019	30.25	30.45	29.18	29.20	29.20	70,865,700
Jun 14, 2019	30.70	30.96	30.02	30.36	30.36	70,373,000
Jun 13, 2019	32.39	32.50	31.06	31.39	31.39	63,556,000
Jun 12, 2019	32.00	32.57	31.92	32.18	32.18	56,298,700
Jun 11, 2019	33.43	33.49	31.82	32.41	32.41	82,834,900
Jun 10, 2019	33.53	34.30	33.08	33.23	33.23	97,668,800
Jun 07, 2019	31.94	32.60	31.57	32.41	32.41	86,841,100
Jun 06, 2019	29.87	31.98	29.84	31.82	31.82	131,267,800
Jun 05, 2019	29.93	29.99	29.03	29.50	29.50	79,481,500
Jun 04, 2019	28.39	29.59	27.91	29.57	29.57	107,549,500
Jun 03, 2019	28.75	29.62	27.29	27.58	27.58	147,532,200
May 31, 2019	27.57	28.36	27.40	27.41	27.41	68,667,800
May 30, 2019	28.40	28.56	27.60	28.03	28.03	65,289,100
May 29, 2019	29.00	29.32	27.73	28.09	28.09	99,969,600
May 28, 2019	27.27	29.67	27.06	29.05	29.05	146,949,600
May 24, 2019	26.61	26.93	26.40	26.44	26.44	39,835,800
May 23, 2019	26.99	27.10	26.03	26.36	26.36	67,809,200
May 22, 2019	27.12	27.59	27.07	27.41	27.41	40,035,300
May 21, 2019	27.18	27.37	26.93	27.35	27.35	46,079,200
May 20, 2019	26.98	27.24	26.49	26.68	26.68	69,757,400
May 17, 2019	27.69	28.46	27.40	27.50	27.50	65,385,400
May 16, 2019	27.37	28.37	27.27	28.01	28.01	67,330,100
May 15, 2019	26.87	27.79	26.73	27.58	27.58	55,689,900
May 14, 2019	26.53	27.48	26.15	27.32	27.32	82,980,400
May 13, 2019	26.98	27.23	26.10	26.24	26.24	99,017,900
May 10, 2019	27.03	28.10	26.93	27.96	27.96	82,930,100
May 09, 2019	26.70	27.38	26.03	27.21	27.21	73,150,900
May 08, 2019	26.41	27.71	26.27	27.09	27.09	65,967,500
May 07, 2019	27.20	27.35	26.21	26.66	26.66	75,868,800
May 06, 2019	26.72	27.50	26.45	27.42	27.42	70,344,100
May 03, 2019	28.30	28.42	27.66	28.22	28.22	55,503,100
May 02, 2019	26.94	28.64	26.61	28.29	28.29	100,514,800
May 01, 2019	28.95	29.15	26.78	26.81	26.81	136,066,900
Apr 30, 2019	27.59	27.80	26.94	27.63	27.63	73,165,900
Apr 29, 2019	27.90	28.14	27.50	27.69	27.69	44,532,700
Apr 26, 2019	27.66	27.90	27.05	27.88	27.88	48,827,900
Apr 25, 2019	28.67	28.86	27.36	27.66	27.66	57,329,700
Apr 24, 2019	28.10	28.85	27.93	28.46	28.46	51,784,700
Apr 23, 2019	28.18	28.49	27.79	27.97	27.97	41,777,500
Apr 22, 2019	27.62	28.23	27.39	28.18	28.18	36,477,300
Apr 18, 2019	27.60	27.88	27.34	27.68	27.68	39,880,900
Apr 17, 2019	28.21	28.27	27.22	27.49	27.49	48,240,800
Apr 16, 2019	27.72	28.18	27.49	27.93	27.93	47,340,100
Apr 15, 2019	27.80	27.84	26.96	27.33	27.33	40,812,500
Apr 12, 2019	28.21	28.38	27.66	27.85	27.85	41,048,800
Apr 11, 2019	27.81	28.05	27.46	27.79	27.79	44,801,200
Apr 10, 2019	27.46	28.12	27.32	27.83	27.83	64,368,100
Apr 09, 2019	28.24	28.38	27.19	27.24	27.24	75,539,800
Apr 08, 2019	28.69	28.95	28.18	28.53	28.53	58,002,500
Apr 05, 2019	29.64	29.69	28.80	28.98	28.98	65,662,700
Apr 04, 2019	28.88	29.39	28.61	29.09	29.09	82,191,100
Apr 03, 2019	28.02	29.95	27.88	29.02	29.02	197,650,500
Apr 02, 2019	26.51	26.80	26.09	26.75	26.75	53,358,800
Apr 01, 2019	26.42	26.56	25.83	26.36	26.36	63,000,300
Mar 29, 2019	25.58	25.73	25.25	25.52	25.52	53,502,800
Mar 28, 2019	25.10	25.56	24.65	25.06	25.06	64,667,500
Mar 27, 2019	25.70	25.88	24.55	24.89	24.89	88,585,300
Mar 26, 2019	26.69	26.98	25.46	25.69	25.69	75,754,100
Mar 25, 2019	26.29	26.99	25.54	25.97	25.97	78,438,200
Mar 22, 2019	27.54	27.75	26.33	26.37	26.37	115,323,300
Mar 21, 2019	25.78	28.11	25.71	27.89	27.89	129,610,300
Mar 20, 2019	26.49	26.88	25.31	25.70	25.70	151,292,100
Mar 19, 2019	23.60	26.08	23.59	26.00	26.00	156,052,200
Mar 18, 2019	23.30	23.62	23.04	23.25	23.25	34,731,800
Mar 15, 2019	23.10	23.65	23.01	23.29	23.29	46,519,900
Mar 14, 2019	23.37	23.49	22.80	22.82	22.82	42,818,600
Mar 13, 2019	23.66	24.15	23.35	23.38	23.38	56,705,800
Mar 12, 2019	23.10	23.80	22.78	23.49	23.49	56,410,600
Mar 11, 2019	22.15	23.08	21.98	22.96	22.96	54,420,200
Mar 08, 2019	21.35	22.09	21.04	22.01	22.01	49,967,700
Mar 07, 2019	22.33	22.41	21.73	22.08	22.08	52,087,400
Mar 06, 2019	23.47	23.53	22.40	22.41	22.41	60,479,400
Mar 05, 2019	23.34	23.68	23.01	23.50	23.50	35,462,600
Mar 04, 2019	23.89	24.13	23.01	23.37	23.37	48,147,700
Mar 01, 2019	23.97	24.19	23.45	23.68	23.68	48,084,000
Feb 28, 2019	23.21	23.67	23.11	23.53	23.53	39,384,900
Feb 27, 2019	24.11	24.23	23.21	23.48	23.48	62,649,300
Feb 26, 2019	24.65	24.72	24.15	24.21	24.21	48,470,100
Feb 25, 2019	25.01	25.52	24.68	24.71	24.71	63,221,000
Feb 22, 2019	24.05	24.36	23.88	24.36	24.36	52,650,700
Feb 21, 2019	24.04	24.33	23.85	23.92	23.92	49,608,200
Feb 20, 2019	24.14	24.37	23.90	23.95	23.95	57,091,600
Feb 19, 2019	23.63	24.41	23.61	23.95	23.95	57,517,900
Feb 15, 2019	23.58	24.05	23.20	23.68	23.68	78,644,100
Feb 14, 2019	22.74	23.37	22.59	23.13	23.13	64,441,200
Feb 13, 2019	22.98	23.24	22.71	22.85	22.85	57,544,200
Feb 12, 2019	23.43	23.56	22.75	22.82	22.82	67,595,400
Feb 11, 2019	23.05	23.28	22.66	22.96	22.96	60,578,700
Feb 08, 2019	22.33	23.28	22.27	23.05	23.05	78,129,300
Feb 07, 2019	22.99	23.22	22.32	22.67	22.67	86,723,900
Feb 06, 2019	23.63	24.14	23.22	23.26	23.26	78,684,300
Feb 05, 2019	23.42	23.86	22.98	23.31	23.31	122,226,000
Feb 04, 2019	24.43	24.66	24.07	24.13	24.13	70,843,800
Feb 01, 2019	24.61	24.84	24.07	24.51	24.51	105,356,200
Jan 31, 2019	23.02	25.14	22.83	24.41	24.41	182,575,600
Jan 30, 2019	21.49	23.13	21.37	23.09	23.09	211,421,200
Jan 29, 2019	20.26	20.39	19.05	19.25	19.25	131,202,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...