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 (%)
Sep 30, 2019 28.80 29.05 28.36 28.99 40,277,187 +0.27(+0.94%)
Sep 27, 2019 29.17 29.77 28.35 28.72 54,144,600 -0.75(-2.54%)
Sep 26, 2019 29.67 29.77 29.00 29.47 41,110,407 -0.13(-0.44%)
Sep 25, 2019 29.48 29.65 28.55 29.60 58,660,412 +0.13(+0.44%)
Sep 24, 2019 30.54 30.75 29.29 29.47 73,146,362 -1.17(-3.82%)
Sep 23, 2019 30.12 30.80 30.07 30.64 45,090,387 +0.59(+1.96%)
Sep 20, 2019 30.36 30.47 29.65 30.05 83,555,500 -0.24(-0.79%)
Sep 19, 2019 30.57 30.96 30.14 30.29 41,910,666 -0.13(-0.43%)
Sep 18, 2019 30.75 30.89 29.88 30.42 47,235,788 -0.57(-1.84%)
Sep 17, 2019 31.07 31.32 30.74 30.99 35,099,287 +0.10(+0.32%)
Sep 16, 2019 30.37 31.15 30.26 30.89 52,215,537 +0.20(+0.65%)
Sep 13, 2019 30.27 30.85 29.95 30.69 47,758,700 +0.48(+1.59%)
Sep 12, 2019 30.08 30.84 29.95 30.21 53,584,775 +0.51(+1.72%)
Sep 11, 2019 30.38 30.43 29.51 29.70 50,309,453 -0.53(-1.75%)
Sep 10, 2019 30.22 30.38 29.77 30.23 48,584,356 -0.27(-0.89%)
Sep 09, 2019 30.93 31.18 30.24 30.50 54,353,019 -0.06(-0.20%)
Sep 06, 2019 31.50 31.51 30.48 30.56 51,672,900 -0.94(-2.98%)
Sep 05, 2019 31.79 32.05 31.12 31.50 57,885,569 +0.55(+1.78%)
Sep 04, 2019 31.32 31.83 30.85 30.95 46,664,800 +0.05(+0.16%)
Sep 03, 2019 30.83 31.14 30.68 30.90 38,061,341 -0.55(-1.75%)
Aug 30, 2019 31.60 31.86 31.13 31.45 40,347,300 +0.00(+0.00%)
Aug 29, 2019 31.47 31.83 31.33 31.45 44,435,447 +0.67(+2.18%)
Aug 28, 2019 29.92 31.18 29.70 30.78 55,872,375 +0.58(+1.92%)
Aug 27, 2019 30.60 30.89 29.60 30.20 53,310,719 -0.08(-0.26%)
Aug 26, 2019 30.34 30.72 29.94 30.28 50,729,497 +0.74(+2.51%)
Aug 23, 2019 31.30 31.83 29.40 29.54 83,931,600 -2.36(-7.40%)
Aug 22, 2019 31.76 31.92 30.98 31.90 47,693,081 +0.20(+0.63%)
Aug 21, 2019 31.05 31.74 30.84 31.70 41,550,597 +0.98(+3.19%)
Aug 20, 2019 30.94 31.31 30.45 30.72 47,950,850 -0.76(-2.41%)
Aug 19, 2019 32.00 32.19 31.42 31.48 67,657,175 +0.30(+0.96%)
Aug 16, 2019 30.31 31.48 30.21 31.18 71,588,900 +1.51(+5.09%)
Aug 15, 2019 30.63 30.73 29.21 29.67 72,527,394 -0.57(-1.88%)
Aug 14, 2019 31.00 31.05 29.51 30.24 127,408,000 -1.87(-5.82%)
Aug 13, 2019 32.36 33.14 31.72 32.11 102,522,094 -0.32(-0.99%)
Aug 12, 2019 34.16 34.65 32.08 32.43 106,878,437 -1.76(-5.15%)
Aug 09, 2019 33.45 35.55 33.08 34.19 132,483,900 +0.27(+0.80%)
Aug 08, 2019 31.53 34.27 31.48 33.92 167,148,900 +4.73(+16.20%)
Aug 07, 2019 28.47 29.28 28.37 29.19 58,032,625 +0.33(+1.14%)
Aug 06, 2019 28.86 29.05 28.20 28.86 60,520,569 +0.87(+3.11%)
Aug 05, 2019 28.26 28.49 27.65 27.99 74,088,344 -1.45(-4.93%)
Aug 02, 2019 29.48 29.73 28.94 29.44 60,410,800 -0.42(-1.41%)
Aug 01, 2019 30.50 31.48 29.10 29.86 80,806,450 -0.59(-1.94%)
Jul 31, 2019 32.08 32.30 30.30 30.45 119,115,387 -3.42(-10.10%)
Jul 30, 2019 33.21 33.94 32.94 33.87 71,936,206 +0.39(+1.16%)
Jul 29, 2019 34.14 34.18 32.98 33.48 45,863,591 -0.54(-1.59%)
Jul 26, 2019 34.23 34.77 33.87 34.02 43,502,700 +0.35(+1.04%)
Jul 25, 2019 34.05 34.25 33.62 33.67 36,598,847 -0.44(-1.29%)
Jul 24, 2019 33.64 34.36 33.45 34.11 41,897,422 +0.62(+1.85%)
Jul 23, 2019 33.17 33.50 32.93 33.49 38,350,975 +0.64(+1.95%)
Jul 22, 2019 32.80 33.31 32.74 32.85 37,714,134 +0.34(+1.05%)
Jul 19, 2019 33.08 33.35 32.45 32.51 44,617,700 -0.49(-1.48%)
Jul 18, 2019 33.03 33.46 32.42 33.00 58,553,800 -0.48(-1.43%)
Jul 17, 2019 34.01 34.30 33.49 33.48 42,515,981 -0.37(-1.09%)
Jul 16, 2019 34.30 34.86 33.80 33.85 66,830,812 -0.54(-1.57%)
Jul 15, 2019 33.34 34.55 33.27 34.39 65,474,550 +1.18(+3.55%)
Jul 12, 2019 32.76 33.39 32.59 33.21 51,509,600 +0.15(+0.45%)
Jul 11, 2019 33.91 34.00 32.76 33.06 63,021,152 -0.73(-2.16%)
Jul 10, 2019 33.56 34.03 33.36 33.79 60,326,569 +0.64(+1.93%)
Jul 09, 2019 31.76 33.18 31.71 33.15 61,306,581 +1.11(+3.46%)
Jul 08, 2019 31.80 32.15 31.26 32.04 49,616,462 +0.54(+1.71%)
Jul 05, 2019 30.88 31.56 30.75 31.50 34,011,800 +0.31(+0.99%)
Jul 03, 2019 31.13 31.33 30.74 31.19 23,462,000 -0.05(-0.16%)
Jul 02, 2019 30.96 31.26 30.73 31.24 37,680,469 +0.08(+0.26%)
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.