Adv Micro Devices (NQ: AMD )

79.27 USD -1.84 (-2.27%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 45.07 46.09 44.92 45.86 31,791,200 +0.34(+0.75%)
Dec 30, 2019 46.14 46.17 44.66 45.52 41,149,672 -0.66(-1.43%)
Dec 27, 2019 46.85 46.88 45.97 46.18 36,624,200 -0.45(-0.97%)
Dec 26, 2019 46.99 47.31 45.66 46.63 57,565,187 +0.09(+0.19%)
Dec 24, 2019 46.10 46.61 45.77 46.54 44,432,100 +1.08(+2.38%)
Dec 23, 2019 44.58 45.63 44.39 45.46 55,891,979 +1.31(+2.97%)
Dec 20, 2019 43.44 44.26 43.26 44.15 68,216,700 +1.32(+3.08%)
Dec 19, 2019 42.63 43.34 42.60 42.83 45,883,074 +0.53(+1.25%)
Dec 18, 2019 42.79 43.06 42.24 42.30 39,083,478 -0.41(-0.96%)
Dec 17, 2019 42.51 43.10 42.15 42.71 44,868,378 +0.36(+0.85%)
Dec 16, 2019 41.73 42.98 41.73 42.35 58,826,987 +1.20(+2.92%)
Dec 13, 2019 42.35 42.95 41.06 41.15 79,985,400 -1.44(-3.38%)
Dec 12, 2019 39.40 42.62 39.25 42.59 86,890,912 +3.12(+7.90%)
Dec 11, 2019 39.44 39.61 39.04 39.47 31,698,266 +0.03(+0.08%)
Dec 10, 2019 39.20 39.73 38.82 39.44 33,734,000 +0.51(+1.31%)
Dec 09, 2019 39.46 39.84 38.91 38.93 27,928,122 -0.70(-1.77%)
Dec 06, 2019 40.10 40.19 39.56 39.63 31,150,300 +0.01(+0.03%)
Dec 05, 2019 39.95 40.22 39.55 39.62 35,573,999 -0.07(-0.18%)
Dec 04, 2019 39.38 39.82 39.13 39.69 44,301,112 +0.79(+2.03%)
Dec 03, 2019 37.34 38.93 37.15 38.90 52,860,044 +0.17(+0.44%)
Dec 02, 2019 39.32 39.41 38.44 38.73 35,726,294 -0.42(-1.07%)
Nov 29, 2019 39.10 39.51 39.02 39.15 17,609,900 -0.26(-0.66%)
Nov 27, 2019 39.46 39.76 39.07 39.41 33,733,700 +0.39(+1.00%)
Nov 26, 2019 39.30 39.48 38.81 39.02 43,606,825 -0.77(-1.94%)
Nov 25, 2019 39.50 40.17 39.49 39.79 45,771,622 +0.64(+1.63%)
Nov 22, 2019 39.36 39.89 38.19 39.15 56,931,800 -0.37(-0.94%)
Nov 21, 2019 40.42 40.71 38.64 39.52 87,830,331 -1.46(-3.56%)
Nov 20, 2019 40.96 41.75 40.07 40.98 79,775,006 -0.35(-0.85%)
Nov 19, 2019 40.14 41.79 39.69 41.33 94,371,162 +1.45(+3.64%)
Nov 18, 2019 38.65 39.99 38.60 39.88 66,106,460 +1.32(+3.42%)
Nov 15, 2019 38.94 39.37 38.34 38.56 63,020,800 +0.21(+0.55%)
Nov 14, 2019 37.51 38.50 37.36 38.35 65,829,625 +0.83(+2.21%)
Nov 13, 2019 36.65 37.96 36.58 37.52 69,096,500 +0.81(+2.21%)
Nov 12, 2019 36.43 37.13 36.40 36.71 58,575,166 +0.40(+1.10%)
Nov 11, 2019 35.96 36.66 35.58 36.31 43,511,934 +0.02(+0.06%)
Nov 08, 2019 36.06 36.58 36.00 36.29 39,396,200 +0.01(+0.03%)
Nov 07, 2019 36.52 36.99 36.03 36.28 54,292,336 +0.35(+0.97%)
Nov 06, 2019 36.06 36.48 35.52 35.93 51,622,781 -0.22(-0.61%)
Nov 05, 2019 36.56 37.18 35.98 36.15 84,730,037 -0.14(-0.39%)
Nov 04, 2019 35.19 36.45 34.76 36.29 83,198,125 +1.40(+4.01%)
Nov 01, 2019 34.37 35.00 34.10 34.89 64,238,600 +0.96(+2.83%)
Oct 31, 2019 32.98 34.34 32.82 33.93 67,842,325 +0.80(+2.41%)
Oct 30, 2019 32.93 33.34 32.03 33.13 78,163,069 +0.10(+0.30%)
Oct 29, 2019 33.73 33.90 32.70 33.03 78,327,075 -0.66(-1.96%)
Oct 28, 2019 33.16 33.91 33.15 33.69 51,179,284 +0.98(+3.00%)
Oct 25, 2019 31.90 32.86 31.83 32.71 45,368,800 +0.99(+3.12%)
Oct 24, 2019 31.58 31.86 31.34 31.72 28,403,547 +0.36(+1.15%)
Oct 23, 2019 31.09 31.65 30.83 31.36 26,819,653 -0.15(-0.48%)
Oct 22, 2019 32.06 32.15 31.50 31.51 36,793,503 -0.52(-1.62%)
Oct 21, 2019 31.50 32.26 31.41 32.03 52,618,924 +1.06(+3.42%)
Oct 18, 2019 31.06 31.33 30.29 30.97 39,711,200 -0.17(-0.55%)
Oct 17, 2019 31.30 31.40 30.86 31.14 36,992,244 +0.33(+1.07%)
Oct 16, 2019 30.60 31.41 30.53 30.81 43,037,219 +0.09(+0.29%)
Oct 15, 2019 30.70 30.92 30.17 30.72 42,099,325 +0.21(+0.69%)
Oct 14, 2019 29.71 30.61 29.38 30.51 44,633,709 +0.76(+2.55%)
Oct 11, 2019 28.83 30.20 28.81 29.75 66,632,400 +1.37(+4.83%)
Oct 10, 2019 28.52 28.89 28.00 28.38 41,083,516 -0.10(-0.35%)
Oct 09, 2019 28.80 28.95 28.35 28.48 36,178,006 +0.25(+0.89%)
Oct 08, 2019 28.55 28.64 27.92 28.23 44,389,200 -0.70(-2.42%)
Oct 07, 2019 28.90 29.63 28.84 28.93 39,703,566 -0.08(-0.28%)
Oct 04, 2019 28.83 29.06 28.57 29.01 34,609,200 +0.33(+1.15%)
Oct 03, 2019 28.28 28.78 27.43 28.68 56,865,206 +0.37(+1.31%)
Oct 02, 2019 28.50 28.85 28.03 28.31 43,999,316 -0.45(-1.56%)
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.