AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201930.7030.9230.1730.7230.7241,600,700
Oct 14, 201929.7130.6129.3830.5330.5344,473,700
Oct 11, 201928.8330.2028.8129.7529.7566,256,900
Oct 10, 201928.5228.8928.0028.3828.3840,660,100
Oct 09, 201928.8028.9528.3528.4628.4635,661,500
Oct 08, 201928.5528.6427.9228.2328.2344,265,700
Oct 07, 201928.9029.6328.8428.9328.9339,337,200
Oct 04, 201928.8329.0628.2829.0129.0134,446,700
Oct 03, 201928.2828.7827.4328.6828.6856,325,200
Oct 02, 201928.5028.8528.0328.3128.3143,640,700
Oct 01, 201929.0529.5428.6428.7628.7637,081,800
Sep 30, 201928.8929.0528.3628.9928.9937,295,600
Sep 27, 201929.1729.7728.3528.7228.7254,091,100
Sep 26, 201929.6729.7729.0029.4729.4740,745,400
Sep 25, 201929.4829.6528.5529.5429.5458,234,800
Sep 24, 201930.5430.7529.2929.5229.5272,963,000
Sep 23, 201930.1230.8030.0730.6430.6444,366,800
Sep 20, 201930.3630.4729.6530.0530.0579,957,400
Sep 19, 201930.5730.9630.1430.2930.2941,603,000
Sep 18, 201930.7530.8929.8830.4230.4247,027,500
Sep 17, 201931.0731.3230.7430.9930.9935,011,700
Sep 16, 201930.3731.1530.2630.8330.8352,248,500
Sep 13, 201930.2730.8529.9530.6930.6947,758,800
Sep 12, 201930.0830.8429.9530.2130.2153,618,300
Sep 11, 201930.3830.4329.5129.7629.7650,631,700
Sep 10, 201930.2230.3829.7730.2330.2348,604,800
Sep 09, 201930.9331.1830.2430.5030.5054,413,200
Sep 06, 201931.5031.5130.4830.5630.5651,673,000
Sep 05, 201931.7932.0531.1231.5031.5057,861,200
Sep 04, 201931.3231.8330.8530.9530.9546,614,600
Sep 03, 201930.8331.1430.6830.9030.9038,029,300
Aug 30, 201931.6031.8731.1331.4531.4540,307,000
Aug 29, 201931.4731.8331.3331.4531.4544,422,800
Aug 28, 201929.9231.1829.7030.7830.7855,835,900
Aug 27, 201930.6030.8929.6030.2030.2053,229,200
Aug 26, 201930.3430.7229.9430.2830.2850,612,500
Aug 23, 201931.3031.8329.4029.5429.5483,681,100
Aug 22, 201931.7631.9230.9831.9031.9047,667,900
Aug 21, 201931.0531.7430.8431.7031.7041,441,500
Aug 20, 201930.9431.3130.4530.7230.7247,924,000
Aug 19, 201932.0032.1931.4231.4831.4867,596,900
Aug 16, 201930.3131.4830.2131.1831.1870,469,800
Aug 15, 201930.6330.7329.2129.6729.6771,674,400
Aug 14, 201931.0031.0529.5130.2430.24127,521,500
Aug 13, 201932.3633.1431.7232.1132.11102,009,700
Aug 12, 201934.1634.6532.0832.4332.43106,936,000
Aug 09, 201933.4535.5533.0834.1934.19132,483,900
Aug 08, 201931.5334.2731.4833.9233.92167,278,800
Aug 07, 201928.4729.2828.3729.1929.1958,577,500
Aug 06, 201928.8629.0528.2028.8628.8660,578,400
Aug 05, 201928.2628.4927.6527.9927.9974,333,200
Aug 02, 201929.4829.7328.9429.4429.4460,410,900
Aug 01, 201930.5031.4829.1029.8629.8680,878,900
Jul 31, 201932.0832.3030.3030.4530.45119,190,000
Jul 30, 201933.2133.9432.9433.8733.8772,198,900
Jul 29, 201934.1434.1832.9833.4833.4845,922,000
Jul 26, 201934.2334.7733.8734.0234.0243,502,800
Jul 25, 201934.0534.2533.6233.6733.6736,705,600
Jul 24, 201933.6434.3633.4534.1134.1141,952,300
Jul 23, 201933.1733.5032.9333.4933.4938,532,500
Jul 22, 201932.8033.3132.7432.8532.8537,777,300
Jul 19, 201933.0833.3532.4532.5132.5144,617,700
Jul 18, 201933.0333.4632.4233.0033.0058,473,900
Jul 17, 201934.0134.3033.4933.6033.6042,557,900
Jul 16, 201934.3034.8633.8033.8533.8566,912,700
Jul 15, 201933.3434.5533.2734.3934.3965,565,200
Jul 12, 201932.7633.3932.5933.2133.2151,509,700
Jul 11, 201933.9134.0032.7633.0633.0663,081,800
Jul 10, 201933.5634.0333.3633.7933.7960,388,400
Jul 09, 201931.7633.1830.1033.1533.1561,419,800
Jul 08, 201931.8032.1531.2632.0432.0449,689,400
Jul 05, 201930.8831.5630.7531.5031.5034,011,900
Jul 03, 201931.1331.3330.7431.1931.1923,462,000
Jul 02, 201930.9631.2630.7331.2431.2437,721,700
Jul 01, 201931.7932.0430.8731.2031.2060,275,900
Jun 28, 201931.0831.1130.3330.3730.3750,090,900
Jun 27, 201930.4130.9630.2130.7430.7455,623,300
Jun 26, 201929.9830.4829.7829.9229.9265,064,200
Jun 25, 201929.2629.7228.8028.8628.8653,680,900
Jun 24, 201929.3229.4028.6729.2629.2655,724,800
Jun 21, 201929.6530.3528.9729.1029.1081,861,300
Jun 20, 201931.2431.3629.8430.0130.0172,418,200
Jun 19, 201930.6730.7930.0630.5030.5063,233,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...