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 (%)
Apr 30, 2019 27.59 27.80 26.94 27.63 72,684,064 -0.06(-0.22%)
Apr 29, 2019 27.90 28.14 27.50 27.69 44,451,225 -0.19(-0.68%)
Apr 26, 2019 27.66 27.90 27.05 27.88 48,827,900 +0.22(+0.80%)
Apr 25, 2019 28.67 28.86 27.36 27.66 57,206,840 -0.80(-2.81%)
Apr 24, 2019 28.10 28.85 27.93 28.46 51,710,316 +0.49(+1.75%)
Apr 23, 2019 28.18 28.49 27.79 27.97 41,740,830 -0.21(-0.75%)
Apr 22, 2019 27.62 28.23 27.39 28.18 36,440,972 +0.50(+1.81%)
Apr 18, 2019 27.60 27.88 27.34 27.68 39,880,800 +0.19(+0.69%)
Apr 17, 2019 28.21 28.27 27.22 27.49 48,217,503 -0.44(-1.58%)
Apr 16, 2019 27.72 28.18 27.49 27.93 47,311,997 +0.60(+2.20%)
Apr 15, 2019 27.80 27.84 26.96 27.33 40,772,091 -0.52(-1.87%)
Apr 12, 2019 28.21 28.38 27.66 27.85 41,048,800 +0.06(+0.22%)
Apr 11, 2019 27.81 28.05 27.46 27.79 44,725,872 -0.04(-0.14%)
Apr 10, 2019 27.46 28.12 27.32 27.83 64,304,462 +0.59(+2.17%)
Apr 09, 2019 28.24 28.38 27.19 27.24 75,421,587 -1.29(-4.52%)
Apr 08, 2019 28.69 28.95 28.18 28.53 57,943,419 -0.45(-1.55%)
Apr 05, 2019 29.64 29.69 28.80 28.98 65,662,700 -0.11(-0.38%)
Apr 04, 2019 28.88 29.39 28.61 29.09 82,136,331 +0.07(+0.24%)
Apr 03, 2019 28.02 29.95 27.88 29.02 197,478,148 +2.27(+8.49%)
Apr 02, 2019 26.51 26.80 26.09 26.75 53,178,837 +0.39(+1.48%)
Apr 01, 2019 26.42 26.56 25.83 26.36 63,074,732 +0.84(+3.29%)
Mar 29, 2019 25.58 25.73 25.25 25.52 53,502,800 +0.46(+1.84%)
Mar 28, 2019 25.10 25.56 24.65 25.06 64,572,644 +0.17(+0.68%)
Mar 27, 2019 25.70 25.88 24.55 24.89 88,530,381 -0.80(-3.11%)
Mar 26, 2019 26.69 26.98 25.46 25.69 75,718,125 -0.28(-1.08%)
Mar 25, 2019 26.29 26.99 25.54 25.97 78,353,400 -0.40(-1.52%)
Mar 22, 2019 27.54 27.75 26.33 26.37 115,323,200 -1.52(-5.45%)
Mar 21, 2019 25.78 28.11 25.71 27.89 129,500,077 +2.19(+8.52%)
Mar 20, 2019 26.49 26.88 25.31 25.70 151,206,538 -0.30(-1.15%)
Mar 19, 2019 23.60 26.08 23.59 26.00 155,794,513 +2.75(+11.83%)
Mar 18, 2019 23.30 23.62 23.04 23.25 34,690,956 -0.04(-0.17%)
Mar 15, 2019 23.10 23.65 23.01 23.29 46,519,900 +0.47(+2.06%)
Mar 14, 2019 23.37 23.49 22.80 22.82 42,785,091 -0.56(-2.40%)
Mar 13, 2019 23.66 24.15 23.35 23.38 56,655,833 -0.11(-0.47%)
Mar 12, 2019 23.10 23.80 22.78 23.49 56,368,950 +0.53(+2.31%)
Mar 11, 2019 22.15 23.08 21.98 22.96 54,338,312 +0.95(+4.32%)
Mar 08, 2019 21.35 22.08 21.04 22.01 49,967,700 -0.07(-0.32%)
Mar 07, 2019 22.33 22.41 21.73 22.08 52,098,891 -0.33(-1.47%)
Mar 06, 2019 23.47 23.53 22.40 22.41 60,382,819 -1.09(-4.64%)
Mar 05, 2019 23.34 23.68 23.01 23.50 35,371,079 +0.19(+0.82%)
Mar 04, 2019 23.89 24.13 23.01 23.31 48,077,821 -0.37(-1.56%)
Mar 01, 2019 23.97 24.19 23.45 23.68 48,083,900 +0.15(+0.64%)
Feb 28, 2019 23.21 23.67 23.11 23.53 38,644,459 +0.05(+0.21%)
Feb 27, 2019 24.11 24.23 23.21 23.48 62,475,594 -0.73(-3.02%)
Feb 26, 2019 24.65 24.72 24.15 24.21 44,659,175 -0.50(-2.02%)
Feb 25, 2019 25.01 25.52 24.68 24.71 62,981,525 +0.35(+1.44%)
Feb 22, 2019 24.05 24.36 23.88 24.36 52,650,700 +0.44(+1.84%)
Feb 21, 2019 24.04 24.33 23.85 23.92 49,535,672 -0.03(-0.13%)
Feb 20, 2019 24.14 24.37 23.90 23.95 56,745,006 -0.05(-0.21%)
Feb 19, 2019 23.63 24.41 23.60 24.00 57,390,594 +0.32(+1.35%)
Feb 15, 2019 23.58 24.05 23.20 23.68 78,644,100 +0.55(+2.38%)
Feb 14, 2019 22.74 23.37 22.59 23.13 64,154,256 +0.28(+1.23%)
Feb 13, 2019 22.98 23.24 22.71 22.85 57,399,937 +0.03(+0.13%)
Feb 12, 2019 23.43 23.56 22.75 22.82 67,366,194 -0.14(-0.61%)
Feb 11, 2019 23.05 23.28 22.66 22.96 60,430,287 -0.09(-0.39%)
Feb 08, 2019 22.33 23.28 22.27 23.05 78,129,200 +0.38(+1.68%)
Feb 07, 2019 22.99 23.22 22.32 22.67 86,581,400 -0.59(-2.54%)
Feb 06, 2019 23.63 24.14 23.22 23.26 78,503,706 -0.05(-0.21%)
Feb 05, 2019 23.42 23.86 22.98 23.31 121,216,112 -0.82(-3.40%)
Feb 04, 2019 24.43 24.66 24.07 24.13 70,390,394 -0.38(-1.55%)
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.