Adv Micro Devices (NQ: AMD )

82.76 USD -0.59 (-0.71%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 2.660 2.700 2.650 2.680 7,025,016 -0.02(-0.74%)
Mar 30, 2015 2.730 2.760 2.655 2.700 8,558,207 -0.02(-0.74%)
Mar 27, 2015 2.700 2.800 2.630 2.720 16,844,090 +0.07(+2.64%)
Mar 26, 2015 2.590 2.700 2.530 2.650 28,239,691 +0.02(+0.76%)
Mar 25, 2015 2.780 2.790 2.560 2.630 26,981,252 -0.16(-5.73%)
Mar 24, 2015 2.850 2.850 2.760 2.790 8,724,501 -0.05(-1.76%)
Mar 23, 2015 2.810 2.850 2.800 2.840 7,450,247 +0.04(+1.43%)
Mar 20, 2015 2.760 2.800 2.740 2.800 10,764,776 +0.06(+2.19%)
Mar 19, 2015 2.760 2.780 2.730 2.740 8,819,433 -0.01(-0.36%)
Mar 18, 2015 2.770 2.820 2.720 2.750 11,384,790 -0.02(-0.72%)
Mar 17, 2015 2.750 2.795 2.740 2.770 7,741,149 +0.01(+0.36%)
Mar 16, 2015 2.750 2.810 2.750 2.760 6,132,875 +0.01(+0.36%)
Mar 13, 2015 2.740 2.780 2.710 2.750 8,099,030 -0.01(-0.36%)
Mar 12, 2015 2.760 2.790 2.715 2.760 13,835,187 -0.08(-2.82%)
Mar 11, 2015 2.920 2.945 2.800 2.840 11,763,482 -0.08(-2.74%)
Mar 10, 2015 2.970 2.980 2.920 2.920 10,312,381 -0.01(-0.34%)
Mar 09, 2015 2.920 2.980 2.900 2.930 12,391,037 +0.01(+0.34%)
Mar 06, 2015 2.960 2.990 2.830 2.920 16,785,236 -0.06(-2.01%)
Mar 05, 2015 3.100 3.100 2.980 2.980 11,471,770 -0.07(-2.30%)
Mar 04, 2015 3.140 3.140 3.010 3.050 12,118,302 -0.09(-2.87%)
Mar 03, 2015 3.200 3.230 3.130 3.140 8,644,947 -0.07(-2.18%)
Mar 02, 2015 3.130 3.230 3.110 3.210 15,631,473 +0.10(+3.22%)
Feb 27, 2015 3.070 3.120 3.070 3.110 7,150,249 +0.03(+0.97%)
Feb 26, 2015 3.100 3.130 3.060 3.080 8,680,872 -0.02(-0.65%)
Feb 25, 2015 3.080 3.140 3.075 3.100 6,151,341 -0.01(-0.32%)
Feb 24, 2015 3.060 3.115 3.020 3.110 10,901,377 +0.05(+1.63%)
Feb 23, 2015 3.050 3.100 3.030 3.060 6,319,036 +0.00(+0.00%)
Feb 20, 2015 3.030 3.130 3.020 3.060 10,667,514 +0.00(+0.16%)
Feb 19, 2015 3.060 3.080 3.010 3.055 6,566,134 -0.02(-0.81%)
Feb 18, 2015 3.110 3.135 3.060 3.080 7,282,617 -0.03(-0.96%)
Feb 17, 2015 3.160 3.170 3.080 3.110 8,675,070 -0.04(-1.27%)
Feb 13, 2015 3.130 3.150 3.150 3.150 9,627,600 +0.03(+0.96%)
Feb 12, 2015 3.080 3.150 3.050 3.120 12,972,714 +0.05(+1.63%)
Feb 11, 2015 3.030 3.100 3.000 3.070 11,740,588 +0.03(+0.99%)
Feb 10, 2015 3.070 3.100 3.010 3.040 13,971,072 +0.00(+0.00%)
Feb 09, 2015 3.030 3.070 2.930 3.040 24,112,545 +0.01(+0.33%)
Feb 06, 2015 3.200 3.210 3.000 3.030 38,299,959 -0.28(-8.46%)
Feb 05, 2015 2.880 3.370 2.870 3.310 73,223,248 +0.46(+16.14%)
Feb 04, 2015 2.780 2.920 2.760 2.850 34,829,278 +0.09(+3.26%)
Feb 03, 2015 2.700 2.800 2.680 2.760 22,589,585 +0.09(+3.37%)
Feb 02, 2015 2.690 2.720 2.650 2.670 25,643,119 +0.10(+3.89%)
Jan 30, 2015 2.560 2.600 2.510 2.570 12,908,182 -0.04(-1.53%)
Jan 29, 2015 2.630 2.690 2.510 2.610 17,790,203 -0.02(-0.76%)
Jan 28, 2015 2.710 2.750 2.600 2.630 24,777,568 -0.07(-2.59%)
Jan 27, 2015 2.580 2.840 2.560 2.700 51,803,721 +0.09(+3.45%)
Jan 26, 2015 2.440 2.640 2.440 2.610 36,568,706 +0.16(+6.53%)
Jan 23, 2015 2.480 2.500 2.430 2.450 11,107,160 -0.02(-0.81%)
Jan 22, 2015 2.420 2.500 2.370 2.470 36,166,777 +0.02(+0.82%)
Jan 21, 2015 2.180 2.450 2.140 2.450 46,525,005 +0.21(+9.37%)
Jan 20, 2015 2.390 2.430 2.190 2.240 56,690,247 -0.15(-6.28%)
Jan 16, 2015 2.520 2.530 2.390 2.390 30,192,441 -0.13(-5.16%)
Jan 15, 2015 2.620 2.650 2.490 2.520 17,725,831 -0.11(-4.18%)
Jan 14, 2015 2.600 2.660 2.580 2.630 9,988,132 -0.03(-1.13%)
Jan 13, 2015 2.640 2.680 2.600 2.660 17,886,354 +0.03(+1.14%)
Jan 12, 2015 2.620 2.640 2.550 2.630 9,975,273 +0.00(+0.00%)
Jan 09, 2015 2.630 2.640 2.580 2.630 8,907,618 +0.02(+0.77%)
Jan 08, 2015 2.590 2.645 2.560 2.610 11,133,925 +0.03(+1.16%)
Jan 07, 2015 2.630 2.650 2.540 2.580 12,374,329 -0.05(-1.90%)
Jan 06, 2015 2.650 2.660 2.550 2.630 13,916,645 -0.03(-1.13%)
Jan 05, 2015 2.670 2.700 2.640 2.660 8,878,026 -0.03(-1.12%)
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.