Adv Micro Devices (NQ: AMD )

80.19 USD +1.61 (+2.05%)
Official Closing Price Updated: 5:42 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.24 13.85 13.15 13.74 140,842,166 +0.87(+6.76%)
Jan 30, 2018 13.12 13.25 12.69 12.87 90,358,056 -0.45(-3.38%)
Jan 29, 2018 13.13 13.47 13.05 13.32 66,459,165 +0.37(+2.86%)
Jan 26, 2018 12.70 12.95 12.62 12.95 44,238,971 +0.54(+4.35%)
Jan 25, 2018 12.78 12.94 12.32 12.41 42,740,215 -0.30(-2.36%)
Jan 24, 2018 13.02 13.05 12.60 12.71 41,889,246 -0.23(-1.78%)
Jan 23, 2018 12.82 12.99 12.76 12.94 46,377,483 +0.29(+2.29%)
Jan 22, 2018 12.61 12.74 12.37 12.65 34,667,244 +0.06(+0.48%)
Jan 19, 2018 12.56 12.88 12.54 12.59 46,800,669 +0.12(+0.96%)
Jan 18, 2018 12.18 12.68 12.15 12.47 62,010,506 +0.29(+2.38%)
Jan 17, 2018 11.90 12.19 11.82 12.18 38,937,017 +0.27(+2.27%)
Jan 16, 2018 12.05 12.20 11.80 11.91 42,639,490 -0.11(-0.92%)
Jan 12, 2018 12.02 12.02 12.02 0 -0.12(-0.99%)
Jan 11, 2018 12.07 12.14 11.90 12.14 37,803,184 +0.18(+1.51%)
Jan 10, 2018 11.96 52,402,239 +0.14(+1.18%)
Jan 09, 2018 12.00 12.02 11.72 11.82 62,462,328 -0.46(-3.75%)
Jan 08, 2018 12.01 12.30 11.85 12.28 63,188,718 +0.40(+3.37%)
Jan 05, 2018 12.19 12.22 11.66 11.88 63,808,946 -0.24(-1.98%)
Jan 04, 2018 12.10 12.43 11.97 12.12 109,356,640 +0.57(+4.94%)
Jan 03, 2018 11.61 12.14 11.37 11.55 153,547,328 +0.57(+5.19%)
Jan 02, 2018 10.42 11.02 10.34 10.98 44,038,391 +0.70(+6.81%)
Dec 29, 2017 10.28 10.28 10.28 0 -0.27(-2.56%)
Dec 28, 2017 10.57 10.64 10.43 10.55 18,582,908 +0.02(+0.19%)
Dec 27, 2017 10.45 10.74 10.40 10.53 22,905,001 +0.07(+0.67%)
Dec 26, 2017 10.38 10.58 10.34 10.46 20,418,394 -0.08(-0.76%)
Dec 22, 2017 10.75 10.77 10.20 10.54 50,744,495 -0.35(-3.21%)
Dec 21, 2017 10.98 11.08 10.87 10.89 21,865,429 -0.09(-0.82%)
Dec 20, 2017 11.10 11.18 10.80 10.98 31,401,346 +0.03(+0.27%)
Dec 19, 2017 11.00 11.19 10.87 10.95 43,700,985 -0.03(-0.27%)
Dec 18, 2017 10.60 11.00 10.51 10.98 63,737,205 +0.69(+6.71%)
Dec 15, 2017 10.13 10.32 10.02 10.29 45,462,280 +0.16(+1.58%)
Dec 14, 2017 10.10 10.17 9.960 10.13 28,989,792 +0.02(+0.20%)
Dec 13, 2017 9.970 10.21 9.950 10.11 41,392,387 +0.21(+2.12%)
Dec 12, 2017 10.14 9.890 9.900 36,166,064 -0.26(-2.56%)
Dec 11, 2017 9.970 10.16 9.960 10.16 29,919,653 +0.22(+2.21%)
Dec 08, 2017 10.15 10.20 9.920 9.940 34,896,958 -0.10(-1.00%)
Dec 07, 2017 10.07 10.19 9.950 10.04 32,596,172 +0.04(+0.40%)
Dec 06, 2017 9.900 10.05 9.710 10.00 38,848,216 +0.09(+0.91%)
Dec 05, 2017 9.890 10.34 9.700 9.910 67,239,989 -0.12(-1.20%)
Dec 04, 2017 10.86 10.57 10.03 97,218,927 -0.70(-6.52%)
Dec 01, 2017 10.81 10.96 10.74 10.73 42,128,778 -0.16(-1.47%)
Nov 30, 2017 10.87 11.02 10.76 10.89 43,142,440 +0.06(+0.55%)
Nov 29, 2017 11.08 11.17 10.73 10.83 63,307,976 -0.34(-3.04%)
Nov 28, 2017 11.45 11.54 11.01 11.17 65,268,458 -0.38(-3.29%)
Nov 27, 2017 11.34 11.74 11.34 11.55 41,775,687 +0.17(+1.49%)
Nov 24, 2017 11.38 11.42 11.30 11.38 11,035,758 +0.01(+0.09%)
Nov 22, 2017 11.41 11.49 11.30 11.37 23,816,482 -0.03(-0.26%)
Nov 21, 2017 11.42 11.49 11.24 11.40 31,817,371 +0.06(+0.53%)
Nov 20, 2017 11.47 11.51 11.19 11.34 35,920,652 -0.04(-0.35%)
Nov 17, 2017 11.30 11.75 11.28 11.38 56,775,579 +0.13(+1.16%)
Nov 16, 2017 11.13 11.32 11.13 11.25 31,773,030 +0.18(+1.63%)
Nov 15, 2017 11.01 11.13 10.77 11.07 33,452,336 -0.05(-0.45%)
Nov 14, 2017 11.03 11.26 11.00 11.12 37,201,767 +0.03(+0.27%)
Nov 13, 2017 11.18 11.20 10.92 11.09 54,023,333 -0.17(-1.51%)
Nov 10, 2017 11.22 11.43 11.12 11.26 50,209,909 +0.14(+1.26%)
Nov 09, 2017 11.25 11.35 11.03 11.12 76,663,335 -0.59(-5.04%)
Nov 08, 2017 11.94 11.95 11.51 11.71 58,800,884 -0.34(-2.82%)
Nov 07, 2017 11.94 12.27 11.92 12.05 67,809,332 +0.12(+1.01%)
Nov 06, 2017 12.04 12.09 11.64 11.93 96,122,814 +0.81(+7.28%)
Nov 03, 2017 10.95 11.13 10.82 11.12 44,264,291 +0.27(+2.49%)
Nov 02, 2017 10.87 10.99 10.66 10.85 47,910,831 +0.05(+0.46%)
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.