Adv Micro Devices (NQ: AMD )

82.15 USD -0.86 (-1.04%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.020 9.120 8.900 8.910 36,481,715 -0.02(-0.22%)
Nov 29, 2016 9.000 9.230 8.850 8.930 54,796,657 +0.10(+1.13%)
Nov 28, 2016 8.720 8.980 8.720 8.830 25,845,629 +0.06(+0.68%)
Nov 25, 2016 8.800 8.910 8.690 8.770 14,214,120 -0.03(-0.34%)
Nov 23, 2016 8.800 8.800 8.800 0 +0.11(+1.27%)
Nov 22, 2016 9.050 9.060 8.540 8.690 71,248,821 -0.25(-2.80%)
Nov 21, 2016 8.870 9.220 8.860 8.940 65,564,427 +0.23(+2.64%)
Nov 18, 2016 8.680 8.830 8.400 8.710 62,336,214 +0.25(+2.96%)
Nov 17, 2016 7.790 8.770 7.770 8.460 124,167,547 +0.79(+10.30%)
Nov 16, 2016 7.090 7.750 7.070 7.670 78,034,504 +0.70(+10.04%)
Nov 15, 2016 6.820 7.080 6.790 6.970 28,868,886 +0.18(+2.65%)
Nov 14, 2016 6.830 6.840 6.610 6.790 29,582,791 +0.11(+1.57%)
Nov 11, 2016 6.640 6.690 6.470 6.685 39,492,150 +0.39(+6.20%)
Nov 10, 2016 6.820 6.910 6.550 6.295 71,643,187 -0.65(-9.29%)
Nov 09, 2016 6.700 7.050 6.640 6.940 38,473,629 -0.06(-0.86%)
Nov 08, 2016 6.850 7.175 6.751 7.000 37,629,807 +0.04(+0.57%)
Nov 07, 2016 6.790 6.990 6.760 6.960 36,986,026 +0.40(+6.10%)
Nov 04, 2016 6.690 6.720 6.460 6.560 32,215,709 -0.14(-2.09%)
Nov 03, 2016 6.780 6.790 6.560 6.700 33,659,658 -0.06(-0.89%)
Nov 02, 2016 7.030 7.055 6.670 6.760 33,830,083 -0.33(-4.65%)
Nov 01, 2016 7.320 7.425 6.920 7.090 39,895,648 -0.14(-1.94%)
Oct 31, 2016 7.240 7.460 7.200 7.230 42,340,404 +0.03(+0.42%)
Oct 28, 2016 7.100 7.530 7.020 7.200 77,261,334 +0.09(+1.27%)
Oct 27, 2016 7.440 7.460 7.100 7.110 37,799,221 -0.18(-2.47%)
Oct 26, 2016 7.400 7.480 7.260 7.290 47,605,482 -0.21(-2.80%)
Oct 25, 2016 6.900 7.500 6.870 7.500 78,848,946 +0.50(+7.07%)
Oct 24, 2016 6.570 7.010 6.540 7.005 52,986,941 +0.49(+7.44%)
Oct 21, 2016 6.500 6.650 6.370 6.520 64,243,549 -0.44(-6.32%)
Oct 20, 2016 6.810 6.980 6.790 6.960 64,497,369 +0.19(+2.81%)
Oct 19, 2016 6.700 6.800 6.570 6.770 29,407,607 +0.04(+0.59%)
Oct 18, 2016 6.760 6.890 6.690 6.730 25,306,587 +0.06(+0.90%)
Oct 17, 2016 6.920 6.970 6.640 6.670 24,256,717 -0.08(-1.19%)
Oct 14, 2016 6.920 7.120 6.740 6.750 66,934,374 +0.26(+4.01%)
Oct 13, 2016 6.500 6.540 6.240 6.490 30,397,021 -0.13(-1.96%)
Oct 12, 2016 6.640 6.770 6.420 6.620 33,580,978 +0.12(+1.85%)
Oct 11, 2016 6.800 6.840 6.380 6.500 32,510,603 -0.34(-4.97%)
Oct 10, 2016 6.820 6.935 6.800 6.840 13,783,320 +0.09(+1.33%)
Oct 07, 2016 6.920 6.960 6.620 6.750 33,058,999 -0.21(-3.02%)
Oct 06, 2016 6.720 6.980 6.630 6.960 27,059,488 +0.18(+2.65%)
Oct 05, 2016 6.970 7.010 6.700 6.780 31,229,076 -0.19(-2.73%)
Oct 04, 2016 7.000 7.090 6.890 6.970 25,764,201 +0.02(+0.29%)
Oct 03, 2016 6.950 7.150 6.870 6.950 30,405,290 +0.04(+0.58%)
Sep 30, 2016 6.700 7.040 6.700 6.910 47,442,306 +0.24(+3.60%)
Sep 29, 2016 6.570 6.730 6.540 6.670 30,617,218 +0.08(+1.21%)
Sep 28, 2016 6.570 6.650 6.480 6.590 27,852,656 +0.05(+0.76%)
Sep 27, 2016 6.450 6.580 6.290 6.540 30,023,196 +0.22(+3.48%)
Sep 26, 2016 6.540 6.540 6.315 6.320 29,871,400 -0.23(-3.51%)
Sep 23, 2016 6.310 6.650 6.310 6.550 61,022,355 +0.18(+2.83%)
Sep 22, 2016 6.350 6.440 6.330 6.370 35,806,163 +0.08(+1.27%)
Sep 21, 2016 6.200 6.320 6.140 6.290 33,445,503 +0.12(+1.94%)
Sep 20, 2016 6.230 6.280 6.120 6.170 28,987,153 +0.01(+0.16%)
Sep 19, 2016 6.120 6.275 6.080 6.160 37,836,047 +0.11(+1.82%)
Sep 16, 2016 6.220 6.220 5.970 6.050 47,829,445 +0.03(+0.50%)
Sep 15, 2016 6.090 6.200 5.950 6.020 52,716,927 -0.02(-0.33%)
Sep 14, 2016 5.750 6.077 5.750 6.040 64,309,719 +0.30(+5.23%)
Sep 13, 2016 5.920 5.950 5.660 5.740 50,803,006 -0.20(-3.37%)
Sep 12, 2016 5.830 6.065 5.770 5.940 78,009,139 +0.04(+0.68%)
Sep 09, 2016 6.230 6.240 5.850 5.900 170,828,036 -0.32(-5.22%)
Sep 08, 2016 6.640 6.650 6.150 6.225 90,795,726 -0.62(-8.99%)
Sep 07, 2016 7.050 7.070 6.780 6.840 57,713,507 -0.50(-6.81%)
Sep 06, 2016 7.560 7.600 7.250 7.340 24,973,916 -0.17(-2.26%)
Sep 02, 2016 7.490 7.510 7.510 7.510 18,530,400 +0.16(+2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.