Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 18 minutes

S&P Futures
4,225.25
+15.25(+0.36%)
Dow Futures
33,377.00
+117.00(+0.35%)
Nasdaq Futures
13,461.50
+69.50(+0.52%)
Russell 2000 Futures
1,976.90
+7.40(+0.38%)
Crude Oil
91.69
-0.24(-0.26%)
Gold
1,802.10
-11.60(-0.64%)

Advertisement

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

99.05

+3.51

(+3.67%)

At close: 04:00PM EDT

99.06

+0.01

(+0.01%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Aug 11, 2021 - Aug 11, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 10, 2022	98.45	99.35	95.61	99.05	99.05	83,367,600
Aug 09, 2022	97.95	98.05	93.67	95.54	95.54	89,473,700
Aug 08, 2022	100.06	101.80	97.99	100.07	100.07	92,606,800
Aug 05, 2022	101.05	103.86	100.98	102.31	102.31	93,817,800
Aug 04, 2022	97.50	104.59	97.26	103.91	103.91	125,855,800
Aug 03, 2022	94.83	98.77	93.62	98.09	98.09	131,142,000
Aug 02, 2022	95.71	100.92	95.36	99.29	99.29	116,734,100
Aug 01, 2022	95.59	98.39	93.96	96.78	96.78	96,477,500
Jul 29, 2022	90.70	94.81	90.56	94.47	94.47	76,575,900
Jul 28, 2022	90.42	92.22	88.59	91.67	91.67	79,009,200
Jul 27, 2022	86.94	90.62	86.29	89.82	89.82	78,301,600
Jul 26, 2022	87.00	87.75	84.71	85.25	85.25	69,180,400
Jul 25, 2022	86.57	87.60	85.12	87.54	87.54	70,083,000
Jul 22, 2022	90.20	90.69	87.04	88.10	88.10	76,989,700
Jul 21, 2022	89.60	91.58	88.22	91.09	91.09	90,449,300
Jul 20, 2022	85.39	89.92	85.08	89.43	89.43	88,348,600
Jul 19, 2022	82.76	86.41	82.19	85.88	85.88	85,047,500
Jul 18, 2022	82.21	84.47	80.94	81.43	81.43	90,464,300
Jul 15, 2022	79.36	81.20	77.90	81.11	81.11	76,050,600
Jul 14, 2022	78.23	79.25	76.00	78.60	78.60	83,493,600
Jul 13, 2022	74.94	79.11	74.48	77.52	77.52	79,355,000
Jul 12, 2022	76.98	77.44	74.43	76.36	76.36	77,873,200
Jul 11, 2022	77.85	78.29	75.84	76.95	76.95	76,150,300
Jul 08, 2022	78.31	80.47	77.40	79.35	79.35	83,405,900
Jul 07, 2022	77.19	79.99	76.90	79.30	79.30	83,640,900
Jul 06, 2022	75.17	76.28	73.55	75.35	75.35	85,458,900
Jul 05, 2022	71.98	75.21	71.60	75.20	75.20	95,589,000
Jul 01, 2022	75.19	75.45	72.69	73.67	73.67	87,734,200
Jun 30, 2022	77.73	78.91	75.48	76.47	76.47	105,368,600
Jun 29, 2022	79.55	79.75	76.51	77.99	77.99	104,140,900
Jun 28, 2022	85.71	86.73	80.43	80.78	80.78	95,618,600
Jun 27, 2022	87.36	88.22	85.25	86.16	86.16	74,663,500
Jun 24, 2022	83.56	87.53	83.08	87.08	87.08	88,553,900
Jun 23, 2022	84.32	84.41	80.23	82.43	82.43	100,614,600
Jun 22, 2022	84.40	86.38	83.30	83.75	83.75	86,634,700
Jun 21, 2022	84.17	85.81	82.60	83.79	83.79	87,780,600
Jun 17, 2022	82.19	82.94	79.43	81.57	81.57	105,212,300
Jun 16, 2022	86.63	86.73	80.64	82.05	82.05	102,433,300
Jun 15, 2022	87.90	90.86	86.19	89.30	89.30	95,774,800
Jun 14, 2022	87.41	88.30	85.82	86.99	86.99	84,066,600
Jun 13, 2022	91.26	92.03	86.64	86.99	86.99	98,148,800
Jun 10, 2022	98.82	99.93	94.25	94.82	94.82	102,135,400
Jun 09, 2022	101.57	103.94	98.74	98.80	98.80	95,299,000
Jun 08, 2022	104.57	105.85	100.41	101.90	101.90	97,641,900
Jun 07, 2022	104.24	106.24	102.61	105.28	105.28	79,022,900
Jun 06, 2022	108.27	109.57	104.23	105.65	105.65	96,726,900
Jun 03, 2022	105.80	109.39	104.65	106.30	106.30	110,844,700
Jun 02, 2022	100.78	109.50	100.78	108.59	108.59	120,953,800
Jun 01, 2022	102.13	103.57	99.55	101.22	101.22	99,351,400
May 31, 2022	102.43	104.55	100.04	101.86	101.86	125,102,900
May 27, 2022	100.14	102.40	99.38	102.26	102.26	104,348,400
May 26, 2022	91.34	100.33	90.74	98.75	98.75	128,792,700
May 25, 2022	90.43	93.89	89.52	92.65	92.65	111,771,100
May 24, 2022	92.54	93.42	89.62	91.16	91.16	123,341,400
May 23, 2022	91.66	95.19	90.92	95.07	95.07	128,773,000
May 20, 2022	98.39	98.64	88.26	93.50	93.50	164,126,800
May 19, 2022	96.69	100.69	95.09	96.67	96.67	141,506,200
May 18, 2022	100.00	104.22	95.71	96.28	96.28	142,603,200
May 17, 2022	97.88	103.20	97.54	102.47	102.47	164,227,200
May 16, 2022	93.86	98.17	93.08	94.24	94.24	131,065,700
May 13, 2022	88.30	96.57	88.22	95.12	95.12	138,068,100
May 12, 2022	86.60	88.55	83.27	87.06	87.06	129,214,200
May 11, 2022	87.84	93.46	86.53	87.92	87.92	136,137,900
May 10, 2022	89.18	90.77	85.41	88.73	88.73	137,235,500
May 09, 2022	92.87	93.74	85.38	86.36	86.36	144,523,700
May 06, 2022	94.34	98.18	92.65	95.34	95.34	144,286,600
May 05, 2022	97.65	97.84	92.17	93.87	93.87	153,129,800
May 04, 2022	98.18	99.69	91.70	99.42	99.42	225,394,100
May 03, 2022	89.85	92.21	89.01	91.13	91.13	126,381,800
May 02, 2022	85.66	90.37	85.32	89.84	89.84	98,304,100
Apr 29, 2022	88.05	91.79	85.38	85.52	85.52	82,647,700
Apr 28, 2022	86.67	90.58	84.78	89.64	89.64	91,495,400
Apr 27, 2022	84.25	87.90	84.02	84.91	84.91	83,125,100
Apr 26, 2022	89.74	90.12	85.08	85.16	85.16	89,127,400
Apr 25, 2022	89.86	91.37	88.61	90.69	90.69	93,481,000
Apr 22, 2022	90.03	91.46	87.94	88.14	88.14	75,017,700
Apr 21, 2022	95.16	96.23	89.24	89.85	89.85	76,680,600
Apr 20, 2022	97.84	97.91	93.20	94.02	94.02	62,489,000
Apr 19, 2022	93.39	97.07	92.84	96.93	96.93	77,069,500
Apr 18, 2022	92.03	95.16	91.64	93.89	93.89	80,605,800
Apr 14, 2022	98.37	98.39	92.92	93.06	93.06	73,354,400
Apr 13, 2022	95.30	98.33	94.71	97.74	97.74	77,728,400
Apr 12, 2022	98.78	99.59	94.60	95.10	95.10	89,246,400
Apr 11, 2022	98.60	98.67	95.94	97.37	97.37	95,527,700
Apr 08, 2022	102.51	102.99	100.42	101.00	101.00	92,746,700
Apr 07, 2022	103.92	105.24	100.91	103.72	103.72	91,895,500
Apr 06, 2022	104.45	105.74	101.71	103.67	103.67	105,256,600
Apr 05, 2022	109.69	110.48	106.05	106.82	106.82	79,532,000
Apr 04, 2022	109.97	110.94	107.03	110.53	110.53	90,123,900
Apr 01, 2022	110.48	111.42	106.10	108.19	108.19	111,867,100
Mar 31, 2022	116.31	116.38	109.02	109.34	109.34	147,004,800
Mar 30, 2022	123.04	125.67	118.59	119.22	119.22	99,476,900
Mar 29, 2022	122.28	123.71	119.59	123.23	123.23	94,143,000
Mar 28, 2022	117.70	120.41	116.71	120.24	120.24	92,966,100
Mar 25, 2022	119.92	121.40	117.25	119.67	119.67	95,852,400
Mar 24, 2022	114.96	120.55	113.71	120.53	120.53	121,961,300
Mar 23, 2022	114.29	117.55	112.21	113.92	113.92	90,579,200
Mar 22, 2022	115.43	117.95	113.81	114.78	114.78	101,672,600
Mar 21, 2022	113.73	117.57	112.54	115.92	115.92	101,905,900
Mar 18, 2022	111.28	114.93	110.55	113.46	113.46	105,834,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,225.25+15.25(+0.36%)

Dow Futures33,377.00+117.00(+0.35%)

Nasdaq Futures13,461.50+69.50(+0.52%)

Russell 2000 Futures1,976.90+7.40(+0.38%)

Crude Oil91.69-0.24(-0.26%)

Gold1,802.10-11.60(-0.64%)

Advanced Micro Devices, Inc. (AMD)

S&P Futures
4,225.25
+15.25(+0.36%)

Dow Futures
33,377.00
+117.00(+0.35%)

Nasdaq Futures
13,461.50
+69.50(+0.52%)

Russell 2000 Futures
1,976.90
+7.40(+0.38%)

Crude Oil
91.69
-0.24(-0.26%)

Gold
1,802.10
-11.60(-0.64%)