Adv Micro Devices (NQ: AMD )

78.58 USD -4.18 (-5.05%)
Official Closing Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.880 6.960 6.750 6.860 22,580,538 +0.04(+0.59%)
Jul 28, 2016 6.790 6.980 6.735 6.820 27,507,542 -0.03(-0.44%)
Jul 27, 2016 6.930 6.980 6.680 6.850 38,559,409 -0.13(-1.86%)
Jul 26, 2016 6.760 7.160 6.717 6.980 81,202,892 +0.28(+4.18%)
Jul 25, 2016 5.930 6.950 5.920 6.700 118,305,783 +0.86(+14.73%)
Jul 22, 2016 5.730 5.970 5.450 5.840 101,838,278 +0.62(+11.88%)
Jul 21, 2016 5.430 5.450 5.100 5.220 40,054,617 -0.19(-3.51%)
Jul 20, 2016 5.480 5.500 5.400 5.410 20,100,661 +0.00(+0.00%)
Jul 19, 2016 5.500 5.550 5.340 5.410 23,424,133 -0.10(-1.81%)
Jul 18, 2016 5.190 5.570 5.130 5.510 38,609,212 +0.37(+7.20%)
Jul 15, 2016 5.200 5.200 5.100 5.140 14,219,263 -0.03(-0.58%)
Jul 14, 2016 5.150 5.235 5.060 5.170 20,049,443 +0.08(+1.57%)
Jul 13, 2016 5.140 5.190 5.040 5.090 14,018,918 -0.05(-0.97%)
Jul 12, 2016 5.010 5.170 5.010 5.140 20,831,676 +0.13(+2.59%)
Jul 11, 2016 5.130 5.190 5.000 5.010 21,017,948 -0.09(-1.76%)
Jul 08, 2016 4.840 5.150 5.020 5.100 28,140,749 +0.08(+1.59%)
Jul 07, 2016 5.070 5.100 4.940 5.020 15,813,718 +0.06(+1.21%)
Jul 05, 2016 5.030 5.050 4.875 4.960 16,330,466 -0.11(-2.17%)
Jul 01, 2016 5.090 5.070 5.070 5.070 18,255,900 -0.07(-1.36%)
Jun 30, 2016 5.130 5.190 4.950 5.140 26,113,825 +0.01(+0.19%)
Jun 29, 2016 5.310 5.400 5.100 5.130 33,106,258 +0.01(+0.20%)
Jun 28, 2016 4.950 5.185 4.910 5.120 29,219,566 +0.40(+8.47%)
Jun 27, 2016 4.880 5.050 4.650 4.720 31,144,977 -0.16(-3.28%)
Jun 24, 2016 4.820 5.067 4.760 4.880 36,735,157 -0.33(-6.33%)
Jun 23, 2016 5.170 5.260 5.050 5.210 29,133,883 +0.19(+3.78%)
Jun 22, 2016 5.460 5.490 4.960 5.020 47,932,545 -0.43(-7.89%)
Jun 21, 2016 5.100 5.500 5.090 5.450 35,841,144 +0.35(+6.86%)
Jun 20, 2016 5.390 5.450 5.090 5.100 43,535,298 -0.16(-3.04%)
Jun 17, 2016 4.750 5.270 4.680 5.260 64,894,090 +0.51(+10.74%)
Jun 16, 2016 4.500 4.750 4.455 4.750 34,171,500 +0.33(+7.47%)
Jun 15, 2016 4.440 4.480 4.300 4.420 11,574,950 +0.03(+0.68%)
Jun 14, 2016 4.400 4.510 4.330 4.390 16,756,213 -0.01(-0.23%)
Jun 13, 2016 4.320 4.480 4.320 4.400 13,540,620 +0.08(+1.85%)
Jun 10, 2016 4.400 4.470 4.300 4.320 15,106,516 -0.20(-4.42%)
Jun 09, 2016 4.410 4.540 4.315 4.520 16,219,074 +0.06(+1.35%)
Jun 08, 2016 4.540 4.560 4.380 4.460 16,074,328 -0.05(-1.11%)
Jun 07, 2016 4.560 4.670 4.470 4.510 20,673,340 +0.04(+0.89%)
Jun 06, 2016 4.200 4.510 4.170 4.470 21,324,834 +0.31(+7.45%)
Jun 03, 2016 4.160 4.200 4.080 4.160 17,561,799 -0.08(-1.89%)
Jun 02, 2016 4.370 4.400 4.070 4.240 35,326,295 -0.19(-4.29%)
Jun 01, 2016 4.600 4.640 4.380 4.430 29,691,886 -0.14(-3.06%)
May 31, 2016 4.670 4.710 4.500 4.570 25,349,792 -0.03(-0.65%)
May 27, 2016 4.390 4.600 4.600 4.600 34,429,600 +0.25(+5.75%)
May 26, 2016 4.190 4.380 4.170 4.350 22,619,571 +0.17(+4.07%)
May 25, 2016 4.240 4.350 4.150 4.180 24,719,916 -0.02(-0.48%)
May 24, 2016 4.090 4.210 3.920 4.200 34,269,658 +0.16(+3.96%)
May 23, 2016 3.900 4.200 3.880 4.040 35,463,715 +0.17(+4.39%)
May 20, 2016 3.830 3.900 3.810 3.870 13,799,647 +0.10(+2.65%)
May 19, 2016 3.830 3.850 3.690 3.770 17,642,820 -0.07(-1.82%)
May 18, 2016 3.790 3.970 3.770 3.840 19,504,422 +0.05(+1.32%)
May 17, 2016 3.800 3.980 3.695 3.790 20,065,839 +0.00(+0.00%)
May 16, 2016 3.670 3.850 3.650 3.790 14,703,837 +0.12(+3.27%)
May 13, 2016 3.560 3.730 3.550 3.670 16,470,076 +0.08(+2.23%)
May 12, 2016 3.650 3.680 3.550 3.590 9,253,350 -0.06(-1.64%)
May 11, 2016 3.610 3.680 3.600 3.650 7,540,251 +0.01(+0.27%)
May 10, 2016 3.660 3.680 3.560 3.640 9,415,073 -0.01(-0.27%)
May 09, 2016 3.660 3.680 3.450 3.650 16,299,366 -0.03(-0.82%)
May 06, 2016 3.650 3.750 3.640 3.680 11,839,343 +0.02(+0.55%)
May 05, 2016 3.640 3.800 3.605 3.660 21,529,465 +0.06(+1.67%)
May 04, 2016 3.540 3.670 3.540 3.600 8,688,477 +0.00(+0.00%)
May 03, 2016 3.700 3.710 3.580 3.600 13,781,944 -0.14(-3.74%)
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.