Adv Micro Devices (NQ: AMD )

85.07 USD -0.24 (-0.28%)
Official Closing Price Updated: 7:59 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 47.92 48.53 45.16 45.48 83,360,425 -2.38(-4.97%)
Mar 30, 2020 47.24 48.46 46.66 47.86 68,426,884 +1.28(+2.75%)
Mar 27, 2020 46.32 47.97 45.90 46.58 74,599,200 -0.92(-1.94%)
Mar 26, 2020 45.78 47.50 45.40 47.50 73,845,164 +2.87(+6.43%)
Mar 25, 2020 46.79 47.88 44.42 44.63 93,646,850 -1.59(-3.44%)
Mar 24, 2020 44.04 46.81 43.99 46.22 106,595,418 +4.58(+11.00%)
Mar 23, 2020 40.62 42.32 38.95 41.64 101,566,881 +2.03(+5.12%)
Mar 20, 2020 41.51 42.48 39.58 39.61 106,859,500 -0.21(-0.53%)
Mar 19, 2020 39.56 41.70 37.69 39.82 88,854,359 +0.70(+1.79%)
Mar 18, 2020 39.54 41.95 36.75 39.12 106,585,837 -2.76(-6.59%)
Mar 17, 2020 40.19 42.88 38.30 41.88 92,617,700 +3.17(+8.19%)
Mar 16, 2020 39.08 43.37 38.51 38.71 84,288,181 -5.19(-11.82%)
Mar 13, 2020 42.20 43.91 39.60 43.90 86,689,600 +4.89(+12.54%)
Mar 12, 2020 42.00 42.50 39.00 39.01 107,251,187 -6.69(-14.64%)
Mar 11, 2020 44.19 45.97 43.80 45.70 102,061,081 +0.32(+0.71%)
Mar 10, 2020 45.41 45.44 43.10 45.38 76,081,119 +2.11(+4.88%)
Mar 09, 2020 43.03 46.34 42.51 43.27 80,348,562 -5.32(-10.95%)
Mar 06, 2020 49.44 49.54 46.74 48.59 124,590,800 -1.19(-2.39%)
Mar 05, 2020 48.68 49.78 47.51 49.78 96,718,569 -0.33(-0.66%)
Mar 04, 2020 48.25 50.14 47.21 50.11 93,041,981 +3.36(+7.19%)
Mar 03, 2020 49.03 50.20 45.67 46.75 141,605,033 -0.71(-1.50%)
Mar 02, 2020 47.42 47.68 44.66 47.46 102,134,725 +1.98(+4.35%)
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 44.01 105,960,250 -3.48(-7.33%)
Feb 26, 2020 47.70 49.29 47.07 47.49 86,374,662 -0.08(-0.17%)
Feb 25, 2020 51.14 51.24 47.12 47.57 88,368,444 -1.55(-3.16%)
Feb 24, 2020 48.17 50.28 47.49 49.12 86,272,319 -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 74,017,137 -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 51,456,412 +0.64(+1.19%)
Feb 12, 2020 54.53 54.85 53.53 53.89 45,733,781 +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 +0.28(+0.56%)
Feb 04, 2020 49.21 49.75 48.61 49.56 46,174,148 +1.54(+3.21%)
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 47.51 112,326,750 -3.02(-5.98%)
Jan 28, 2020 50.03 50.85 49.48 50.53 61,603,731 +1.27(+2.58%)
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 40,597,306 +0.38(+0.74%)
Jan 21, 2020 50.96 51.81 50.70 51.05 49,004,944 +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 34,266,667 +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 47,921,641 -0.21(-0.43%)
Jan 03, 2020 48.03 49.39 47.54 48.60 73,362,100 -0.50(-1.02%)
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.