Adv Micro Devices (NQ: AMD )

180.49 +0.90 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 101.60 106.97 101.38 106.19 125,632,016 +3.24(+3.15%)
Jul 29, 2021 96.58 105.74 96.58 102.95 163,997,632 +5.02(+5.13%)
Jul 28, 2021 93.44 98.71 89.65 97.93 140,721,056 +6.90(+7.58%)
Jul 27, 2021 92.94 94.10 89.10 91.03 69,262,720 -0.79(-0.86%)
Jul 26, 2021 92.01 92.75 91.12 91.82 27,624,804 -0.33(-0.36%)
Jul 23, 2021 91.35 92.37 90.19 92.15 31,708,906 +0.94(+1.03%)
Jul 22, 2021 89.40 91.36 89.08 91.21 33,698,408 +1.80(+2.01%)
Jul 21, 2021 87.25 89.49 86.90 89.41 29,508,482 +2.30(+2.64%)
Jul 20, 2021 87.09 87.77 85.17 87.11 28,070,336 +0.53(+0.61%)
Jul 19, 2021 84.99 87.23 84.24 86.58 39,217,448 +0.69(+0.80%)
Jul 16, 2021 87.32 88.03 85.68 85.89 35,896,432 -1.04(-1.20%)
Jul 15, 2021 89.78 89.78 86.18 86.93 38,910,328 -2.12(-2.38%)
Jul 14, 2021 90.76 91.39 88.94 89.05 28,091,664 -1.21(-1.34%)
Jul 13, 2021 90.48 91.41 89.83 90.26 30,366,148 -0.55(-0.61%)
Jul 12, 2021 91.22 91.90 89.65 90.81 28,514,404 -0.09(-0.10%)
Jul 09, 2021 90.04 91.26 88.53 90.90 35,278,420 +1.16(+1.29%)
Jul 08, 2021 87.86 90.34 87.45 89.74 45,651,376 -0.80(-0.88%)
Jul 07, 2021 95.02 95.44 90.31 90.54 51,461,968 -3.93(-4.16%)
Jul 06, 2021 94.88 95.41 93.32 94.47 44,902,212 -0.23(-0.24%)
Jul 02, 2021 93.28 95.27 92.20 94.70 51,342,976 +1.39(+1.49%)
Jul 01, 2021 94.04 94.17 91.70 93.31 58,032,604 -0.62(-0.66%)
Jun 30, 2021 90.82 94.33 90.60 93.93 70,663,160 +4.41(+4.93%)
Jun 29, 2021 87.41 90.30 86.66 89.52 46,143,184 +2.44(+2.80%)
Jun 28, 2021 86.38 88.00 86.15 87.08 30,238,380 +1.46(+1.71%)
Jun 25, 2021 86.34 86.36 85.10 85.62 27,804,538 -0.48(-0.56%)
Jun 24, 2021 84.39 87.14 84.36 86.10 42,205,784 +2.28(+2.72%)
Jun 23, 2021 83.83 84.48 83.16 83.82 25,983,348 +0.24(+0.29%)
Jun 22, 2021 82.90 84.04 82.48 83.58 32,094,868 +0.99(+1.20%)
Jun 21, 2021 83.49 84.19 82.21 82.59 44,380,616 -2.06(-2.43%)
Jun 18, 2021 84.28 85.77 83.48 84.65 58,736,804 +0.10(+0.12%)
Jun 17, 2021 80.77 85.37 80.57 84.55 77,772,408 +4.44(+5.54%)
Jun 16, 2021 80.75 81.45 78.96 80.11 29,579,220 -0.36(-0.45%)
Jun 15, 2021 81.59 81.68 80.22 80.47 26,176,044 -1.08(-1.32%)
Jun 14, 2021 81.51 81.55 80.20 81.55 27,818,396 +0.24(+0.30%)
Jun 11, 2021 81.61 82.33 80.70 81.31 24,312,284 -0.25(-0.31%)
Jun 10, 2021 80.02 81.71 79.70 81.56 28,590,640 +1.60(+2.00%)
Jun 09, 2021 81.09 81.68 79.80 79.96 28,487,086 -0.93(-1.15%)
Jun 08, 2021 81.87 82.64 80.45 80.89 26,942,556 -0.46(-0.57%)
Jun 07, 2021 81.40 81.68 80.38 81.35 28,993,692 -0.23(-0.28%)
Jun 04, 2021 80.92 82.19 80.81 81.58 26,387,860 +1.30(+1.62%)
Jun 03, 2021 81.13 81.89 80.30 80.28 29,796,536 -1.69(-2.06%)
Jun 02, 2021 81.00 82.59 80.66 81.97 35,189,968 +1.16(+1.44%)
Jun 01, 2021 81.01 82.91 80.66 80.81 43,410,436 +0.73(+0.91%)
May 28, 2021 78.66 81.09 78.66 80.08 40,952,664 +1.66(+2.12%)
May 27, 2021 78.11 78.43 77.47 78.42 35,863,172 +0.08(+0.10%)
May 26, 2021 77.83 78.59 77.59 78.34 30,344,492 +0.48(+0.62%)
May 25, 2021 77.33 78.77 76.84 77.86 47,335,252 +0.42(+0.54%)
May 24, 2021 77.26 78.01 76.80 77.44 33,165,658 +0.27(+0.35%)
May 21, 2021 78.55 78.81 77.04 77.17 40,201,088 -0.89(-1.14%)
May 20, 2021 76.81 78.27 76.25 78.06 49,115,244 +1.83(+2.40%)
May 19, 2021 73.16 76.97 72.76 76.23 73,919,680 +1.79(+2.40%)
May 18, 2021 74.74 75.77 74.29 74.44 31,948,424 -0.21(-0.28%)
May 17, 2021 74.21 75.52 73.41 74.65 40,743,572 +0.06(+0.08%)
May 14, 2021 74.02 75.03 72.72 74.59 38,355,788 +1.50(+2.05%)
May 13, 2021 75.21 75.70 72.50 73.09 48,609,112 -1.55(-2.08%)
May 12, 2021 75.09 76.13 74.16 74.64 42,495,352 -2.19(-2.85%)
May 11, 2021 73.57 76.93 72.75 76.83 50,985,316 +0.84(+1.11%)
May 10, 2021 78.20 78.30 75.92 75.99 45,363,800 -2.82(-3.58%)
May 07, 2021 78.75 79.57 78.22 78.81 36,954,180 +0.92(+1.18%)
May 06, 2021 77.63 78.06 76.47 77.89 38,643,568 +0.06(+0.08%)
May 05, 2021 79.05 79.30 77.36 77.83 42,286,108 -0.78(-0.99%)
May 04, 2021 77.95 78.67 77.04 78.61 59,154,888 +0.06(+0.08%)
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.