Adv Micro Devices (NQ: AMD )

82.15 USD -0.86 (-1.04%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.520 7.520 7.280 7.400 18,747,992 -0.09(-1.20%)
Aug 30, 2016 7.610 7.640 7.410 7.490 16,083,754 -0.10(-1.32%)
Aug 29, 2016 7.720 7.790 7.570 7.590 16,912,373 -0.08(-1.04%)
Aug 26, 2016 7.490 7.800 7.460 7.670 31,387,878 +0.21(+2.75%)
Aug 25, 2016 7.490 7.490 7.200 7.465 16,420,676 +0.04(+0.47%)
Aug 24, 2016 7.670 7.670 7.370 7.430 22,941,664 -0.24(-3.13%)
Aug 23, 2016 7.660 7.740 7.530 7.670 27,528,915 +0.09(+1.19%)
Aug 22, 2016 7.830 7.950 7.370 7.580 41,470,997 -0.04(-0.52%)
Aug 19, 2016 7.240 8.000 7.220 7.620 75,129,305 +0.58(+8.24%)
Aug 18, 2016 6.740 7.070 6.740 7.040 30,757,330 +0.36(+5.39%)
Aug 17, 2016 6.700 6.750 6.610 6.680 13,790,711 -0.10(-1.47%)
Aug 16, 2016 6.940 6.940 6.650 6.780 26,766,369 -0.17(-2.45%)
Aug 15, 2016 6.790 6.965 6.780 6.950 28,338,880 +0.22(+3.27%)
Aug 12, 2016 6.600 6.790 6.550 6.730 25,466,386 +0.15(+2.28%)
Aug 11, 2016 6.500 6.590 6.460 6.580 13,236,372 +0.09(+1.39%)
Aug 10, 2016 6.350 6.580 6.250 6.490 29,065,891 -0.11(-1.67%)
Aug 09, 2016 6.750 6.780 6.540 6.600 16,772,301 -0.08(-1.20%)
Aug 08, 2016 6.700 6.850 6.650 6.680 21,461,599 +0.07(+1.06%)
Aug 05, 2016 6.560 6.760 6.470 6.610 20,163,999 +0.14(+2.16%)
Aug 04, 2016 6.390 6.610 6.370 6.470 22,410,682 +0.17(+2.70%)
Aug 03, 2016 6.180 6.450 6.150 6.300 23,801,250 +0.04(+0.64%)
Aug 02, 2016 6.560 6.600 6.150 6.260 40,806,512 -0.38(-5.72%)
Aug 01, 2016 6.890 6.920 6.570 6.640 26,726,176 -0.22(-3.21%)
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%)
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.