Adv Micro Devices (NQ: AMD )

92.31 USD -1.43 (-1.53%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 41.35 46.15 41.04 45.48 100,667,700 +1.47(+3.34%)
Feb 27, 2020 45.38 46.24 42.21 44.01 105,957,250 -3.48(-7.33%)
Feb 26, 2020 47.70 49.29 47.07 47.49 86,369,662 -0.08(-0.17%)
Feb 25, 2020 51.14 51.24 47.12 47.57 88,368,493 -1.55(-3.16%)
Feb 24, 2020 48.17 50.28 47.49 49.12 86,152,652 -4.16(-7.81%)
Feb 21, 2020 56.71 56.80 52.89 53.28 88,553,300 -3.99(-6.97%)
Feb 20, 2020 58.44 59.02 56.15 57.27 74,016,037 -1.63(-2.77%)
Feb 19, 2020 57.99 59.27 57.51 58.90 58,433,453 +2.01(+3.53%)
Feb 18, 2020 54.94 58.13 54.84 56.89 70,141,006 +1.58(+2.86%)
Feb 14, 2020 55.19 55.40 54.56 55.31 52,365,300 +0.78(+1.43%)
Feb 13, 2020 53.43 55.03 53.34 54.53 51,463,012 +0.64(+1.19%)
Feb 12, 2020 54.53 54.85 53.53 53.89 45,733,681 +0.09(+0.17%)
Feb 11, 2020 53.22 54.48 52.91 53.80 74,586,894 +1.54(+2.95%)
Feb 10, 2020 49.47 52.30 49.35 52.26 60,805,057 +2.53(+5.09%)
Feb 07, 2020 48.91 50.67 48.63 49.73 53,107,500 +0.41(+0.83%)
Feb 06, 2020 48.80 49.39 47.63 49.32 48,596,799 -0.52(-1.04%)
Feb 05, 2020 50.29 50.42 49.31 49.84 42,639,300 +0.39(+0.79%)
Feb 04, 2020 49.21 49.75 48.61 49.45 46,173,803 +1.43(+2.98%)
Feb 03, 2020 46.40 48.10 46.23 48.02 46,992,444 +1.02(+2.17%)
Jan 31, 2020 48.40 48.58 46.79 47.00 60,322,400 -1.78(-3.65%)
Jan 30, 2020 46.49 48.81 46.13 48.78 70,226,470 +1.27(+2.67%)
Jan 29, 2020 47.84 48.07 46.10 47.51 112,326,550 -0.94(-1.94%)
Jan 28, 2020 50.03 50.85 49.48 48.45 61,603,681 -0.81(-1.64%)
Jan 27, 2020 48.45 49.79 47.90 49.26 48,670,397 -1.09(-2.16%)
Jan 24, 2020 52.28 52.81 49.47 50.35 80,004,900 -1.36(-2.63%)
Jan 23, 2020 51.34 51.74 50.74 51.71 39,878,628 +0.28(+0.54%)
Jan 22, 2020 51.63 51.88 51.19 51.43 40,597,316 +0.38(+0.74%)
Jan 21, 2020 50.96 51.81 50.70 51.05 49,004,984 +0.12(+0.24%)
Jan 17, 2020 50.20 51.05 49.90 50.93 57,722,500 +1.16(+2.33%)
Jan 16, 2020 49.17 50.31 48.99 49.77 58,716,981 +1.23(+2.53%)
Jan 15, 2020 48.23 49.08 48.12 48.54 40,090,537 +0.33(+0.68%)
Jan 14, 2020 48.64 49.03 47.91 48.21 38,564,659 -0.53(-1.09%)
Jan 13, 2020 48.66 48.86 48.24 48.74 34,266,766 +0.58(+1.19%)
Jan 10, 2020 49.26 49.29 48.00 48.17 44,215,497 -0.81(-1.66%)
Jan 09, 2020 48.94 49.96 48.39 48.98 76,516,525 +0.99(+2.06%)
Jan 08, 2020 47.85 48.30 47.14 47.99 53,772,162 -0.26(-0.54%)
Jan 07, 2020 49.35 49.39 48.04 48.25 58,086,056 -0.14(-0.29%)
Jan 06, 2020 48.02 48.86 47.86 48.39 47,922,647 -0.21(-0.43%)
Jan 03, 2020 48.03 49.39 47.54 48.60 73,362,100 -0.50(-1.02%)
Jan 02, 2020 46.86 49.25 46.63 49.10 80,329,373 +3.24(+7.06%)
Dec 31, 2019 45.07 46.09 44.92 45.86 31,791,200 +0.34(+0.75%)
Dec 30, 2019 46.14 46.17 44.66 45.52 41,149,672 -0.66(-1.43%)
Dec 27, 2019 46.85 46.88 45.97 46.18 36,624,200 -0.45(-0.97%)
Dec 26, 2019 46.99 47.31 45.66 46.63 57,565,187 +0.09(+0.19%)
Dec 24, 2019 46.10 46.61 45.77 46.54 44,432,100 +1.08(+2.38%)
Dec 23, 2019 44.58 45.63 44.39 45.46 55,891,979 +1.31(+2.97%)
Dec 20, 2019 43.44 44.26 43.26 44.15 68,216,700 +1.32(+3.08%)
Dec 19, 2019 42.63 43.34 42.60 42.83 45,883,074 +0.53(+1.25%)
Dec 18, 2019 42.79 43.06 42.24 42.30 39,083,478 -0.41(-0.96%)
Dec 17, 2019 42.51 43.10 42.15 42.71 44,868,378 +0.36(+0.85%)
Dec 16, 2019 41.73 42.98 41.73 42.35 58,826,987 +1.20(+2.92%)
Dec 13, 2019 42.35 42.95 41.06 41.15 79,985,400 -1.44(-3.38%)
Dec 12, 2019 39.40 42.62 39.25 42.59 86,890,912 +3.12(+7.90%)
Dec 11, 2019 39.44 39.61 39.04 39.47 31,698,266 +0.03(+0.08%)
Dec 10, 2019 39.20 39.73 38.82 39.44 33,734,000 +0.51(+1.31%)
Dec 09, 2019 39.46 39.84 38.91 38.93 27,928,122 -0.70(-1.77%)
Dec 06, 2019 40.10 40.19 39.56 39.63 31,150,300 +0.01(+0.03%)
Dec 05, 2019 39.95 40.22 39.55 39.62 35,573,999 -0.07(-0.18%)
Dec 04, 2019 39.38 39.82 39.13 39.69 44,301,112 +0.79(+2.03%)
Dec 03, 2019 37.34 38.93 37.15 38.90 52,860,044 +0.17(+0.44%)
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.