Adv Micro Devices (NQ: AMD )

86.94 USD +2.20 (+2.60%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 13.74 13.93 13.69 13.73 46,772,021 -0.09(-0.65%)
May 30, 2018 13.48 13.95 13.48 13.82 58,167,318 +0.46(+3.44%)
May 29, 2018 13.45 13.63 13.26 13.36 39,544,065 -0.18(-1.33%)
May 25, 2018 13.54 13.54 13.54 0 +0.13(+0.97%)
May 24, 2018 13.06 13.43 13.03 13.41 47,744,614 +0.31(+2.37%)
May 23, 2018 12.93 13.18 12.90 13.10 44,502,614 +0.12(+0.92%)
May 22, 2018 13.00 13.14 12.71 12.98 43,239,083 -0.01(-0.08%)
May 21, 2018 13.25 13.31 12.88 12.99 49,687,218 -0.01(-0.08%)
May 18, 2018 13.06 13.26 12.91 13.00 54,063,411 +0.18(+1.40%)
May 17, 2018 12.79 12.90 12.66 12.82 38,538,206 +0.00(+0.00%)
May 16, 2018 12.64 12.98 12.62 12.82 73,343,428 +0.37(+2.97%)
May 15, 2018 12.18 12.46 12.16 12.45 44,162,991 +0.22(+1.80%)
May 14, 2018 12.14 12.36 12.11 12.23 50,213,405 +0.28(+2.34%)
May 11, 2018 11.89 12.03 11.69 11.95 43,863,746 -0.18(-1.48%)
May 10, 2018 11.98 12.18 11.95 12.13 49,633,252 +0.18(+1.51%)
May 09, 2018 11.65 11.98 11.57 11.95 49,589,038 +0.34(+2.93%)
May 08, 2018 11.49 11.66 11.40 11.61 35,201,575 +0.02(+0.17%)
May 07, 2018 11.32 11.68 11.30 11.59 53,979,621 +0.31(+2.75%)
May 04, 2018 10.88 11.29 10.87 11.28 47,884,940 +0.35(+3.20%)
May 03, 2018 10.90 11.06 10.83 10.93 33,300,531 -0.04(-0.36%)
May 02, 2018 11.10 11.15 10.97 10.97 29,244,846 -0.16(-1.44%)
May 01, 2018 10.83 11.15 10.77 11.13 43,417,120 +0.25(+2.30%)
Apr 30, 2018 11.05 11.14 10.87 10.88 50,564,413 -0.23(-2.07%)
Apr 27, 2018 11.20 11.36 11.02 11.11 74,347,782 +0.07(+0.63%)
Apr 26, 2018 10.87 11.19 10.61 11.04 145,196,241 +1.33(+13.70%)
Apr 25, 2018 10.06 10.09 9.560 9.710 90,304,849 -0.38(-3.77%)
Apr 24, 2018 10.19 10.35 9.950 10.09 44,949,772 +0.05(+0.50%)
Apr 23, 2018 10.09 10.19 9.970 10.04 42,952,621 +0.05(+0.50%)
Apr 20, 2018 10.05 10.14 9.950 9.990 39,011,902 -0.12(-1.19%)
Apr 19, 2018 10.18 10.33 9.990 10.11 57,766,461 -0.25(-2.41%)
Apr 18, 2018 10.51 10.65 10.33 10.36 42,431,044 -0.16(-1.52%)
Apr 17, 2018 10.28 10.53 10.20 10.52 45,331,936 +0.43(+4.26%)
Apr 16, 2018 10.00 10.17 9.900 10.09 28,828,657 +0.16(+1.61%)
Apr 13, 2018 10.20 10.22 9.880 9.930 38,935,658 -0.15(-1.49%)
Apr 12, 2018 9.980 10.10 9.840 10.08 47,756,461 +0.26(+2.65%)
Apr 11, 2018 9.870 10.03 9.790 9.820 29,159,991 -0.16(-1.60%)
Apr 10, 2018 9.750 10.04 9.710 9.980 42,967,302 +0.45(+4.72%)
Apr 09, 2018 9.750 9.840 9.520 9.530 38,371,920 -0.08(-0.83%)
Apr 06, 2018 9.830 10.10 9.500 9.610 51,087,146 -0.41(-4.09%)
Apr 05, 2018 10.05 10.20 9.910 10.02 65,393,767 +0.25(+2.56%)
Apr 04, 2018 9.080 9.810 9.040 9.770 67,254,582 +0.22(+2.30%)
Apr 03, 2018 9.630 9.770 9.300 9.550 54,875,628 +0.02(+0.21%)
Apr 02, 2018 9.990 10.14 9.510 9.530 64,774,991 -0.52(-5.17%)
Mar 29, 2018 10.05 10.05 10.05 0 +0.24(+2.45%)
Mar 28, 2018 9.990 10.17 9.790 9.810 64,760,942 -0.19(-1.90%)
Mar 27, 2018 10.51 10.59 9.900 10.00 68,532,842 -0.44(-4.21%)
Mar 26, 2018 10.71 10.80 10.18 10.44 75,866,820 -0.19(-1.79%)
Mar 23, 2018 10.91 10.97 10.57 10.63 54,844,461 -0.28(-2.57%)
Mar 22, 2018 11.10 11.26 10.85 10.91 59,895,990 -0.35(-3.11%)
Mar 21, 2018 11.16 11.34 11.11 11.26 44,676,134 +0.15(+1.35%)
Mar 20, 2018 11.41 11.52 11.00 11.11 65,084,121 -0.32(-2.80%)
Mar 19, 2018 11.41 11.74 11.35 11.43 53,290,709 -0.04(-0.35%)
Mar 16, 2018 11.49 11.55 11.32 11.47 37,590,983 +0.01(+0.09%)
Mar 15, 2018 11.43 11.55 11.19 11.46 66,303,101 +0.10(+0.88%)
Mar 14, 2018 11.70 11.71 11.27 11.36 80,426,083 -0.28(-2.41%)
Mar 13, 2018 11.50 12.04 11.10 11.64 174,267,694 +0.12(+1.04%)
Mar 12, 2018 11.76 11.82 11.48 11.52 83,681,126 -0.18(-1.54%)
Mar 09, 2018 12.03 12.04 11.59 11.70 89,674,365 -0.27(-2.26%)
Mar 08, 2018 12.39 12.58 11.74 11.97 75,850,785 -0.27(-2.21%)
Mar 07, 2018 12.80 12.24 127,429,877 +0.48(+4.08%)
Mar 06, 2018 12.01 12.04 11.71 11.76 46,327,290 -0.15(-1.26%)
Mar 05, 2018 11.69 12.05 11.61 11.91 43,677,253 +0.10(+0.85%)
Mar 02, 2018 11.67 11.93 11.43 11.81 58,123,518 -0.09(-0.76%)
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.