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 (%)
Feb 28, 2019 23.21 23.67 23.11 23.53 38,644,459 +0.05(+0.21%)
Feb 27, 2019 24.11 24.23 23.21 23.48 62,475,594 -0.73(-3.02%)
Feb 26, 2019 24.65 24.72 24.15 24.21 44,659,175 -0.50(-2.02%)
Feb 25, 2019 25.01 25.52 24.68 24.71 62,981,525 +0.35(+1.44%)
Feb 22, 2019 24.05 24.36 23.88 24.36 52,650,700 +0.44(+1.84%)
Feb 21, 2019 24.04 24.33 23.85 23.92 49,535,672 -0.03(-0.13%)
Feb 20, 2019 24.14 24.37 23.90 23.95 56,745,006 -0.05(-0.21%)
Feb 19, 2019 23.63 24.41 23.60 24.00 57,390,594 +0.32(+1.35%)
Feb 15, 2019 23.58 24.05 23.20 23.68 78,644,100 +0.55(+2.38%)
Feb 14, 2019 22.74 23.37 22.59 23.13 64,154,256 +0.28(+1.23%)
Feb 13, 2019 22.98 23.24 22.71 22.85 57,399,937 +0.03(+0.13%)
Feb 12, 2019 23.43 23.56 22.75 22.82 67,366,194 -0.14(-0.61%)
Feb 11, 2019 23.05 23.28 22.66 22.96 60,430,287 -0.09(-0.39%)
Feb 08, 2019 22.33 23.28 22.27 23.05 78,129,200 +0.38(+1.68%)
Feb 07, 2019 22.99 23.22 22.32 22.67 86,581,400 -0.59(-2.54%)
Feb 06, 2019 23.63 24.14 23.22 23.26 78,503,706 -0.05(-0.21%)
Feb 05, 2019 23.42 23.86 22.98 23.31 121,216,112 -0.82(-3.40%)
Feb 04, 2019 24.43 24.66 24.07 24.13 70,390,394 -0.38(-1.55%)
Feb 01, 2019 24.61 24.84 24.07 24.51 105,356,100 +0.10(+0.41%)
Jan 31, 2019 23.02 25.14 22.83 24.41 182,097,625 +1.32(+5.72%)
Jan 30, 2019 21.49 23.13 21.37 23.09 210,990,225 +3.84(+19.95%)
Jan 29, 2019 20.26 20.39 19.05 19.25 129,086,475 -0.93(-4.61%)
Jan 28, 2019 20.32 21.01 20.02 20.18 134,859,663 -1.75(-7.98%)
Jan 25, 2019 20.99 22.03 20.79 21.93 110,555,100 +1.08(+5.18%)
Jan 24, 2019 20.06 21.01 20.04 20.85 96,929,162 +1.05(+5.30%)
Jan 23, 2019 20.03 20.48 19.55 19.80 77,626,312 +0.04(+0.20%)
Jan 22, 2019 20.48 20.92 19.70 19.76 78,388,812 -1.01(-4.86%)
Jan 18, 2019 20.37 21.05 20.02 20.77 88,130,900 +0.52(+2.57%)
Jan 17, 2019 19.49 20.51 19.02 20.25 84,550,594 +0.53(+2.69%)
Jan 16, 2019 20.40 20.54 19.71 19.72 70,611,181 -0.66(-3.24%)
Jan 15, 2019 20.44 20.68 20.26 20.38 62,622,500 +0.15(+0.74%)
Jan 14, 2019 19.96 20.62 19.75 20.23 71,182,856 -0.04(-0.20%)
Jan 11, 2019 19.47 20.35 19.19 20.27 85,110,700 +0.53(+2.68%)
Jan 10, 2019 19.76 19.83 18.90 19.74 115,381,825 -0.44(-2.18%)
Jan 09, 2019 20.89 21.44 20.07 20.18 163,767,525 -0.57(-2.75%)
Jan 08, 2019 21.19 21.20 19.68 20.75 117,675,512 +0.18(+0.88%)
Jan 07, 2019 19.44 20.68 19.00 20.57 106,889,125 +1.57(+8.26%)
Jan 04, 2019 17.55 19.07 17.43 19.00 111,878,500 +1.95(+11.44%)
Jan 03, 2019 18.42 18.68 16.94 17.05 117,073,737 -1.78(-9.45%)
Jan 02, 2019 18.01 19.00 17.98 18.83 86,779,762 +0.37(+2.00%)
Dec 31, 2018 18.15 18.51 17.85 18.46 84,732,100 +0.64(+3.59%)
Dec 28, 2018 17.53 18.31 17.14 17.82 109,214,300 +0.33(+1.89%)
Dec 27, 2018 17.43 17.74 16.44 17.49 110,922,962 -0.41(-2.29%)
Dec 26, 2018 16.88 17.91 16.03 17.90 108,618,387 +1.25(+7.51%)
Dec 24, 2018 16.52 17.22 16.37 16.65 62,933,100 -0.28(-1.65%)
Dec 21, 2018 18.12 18.34 16.76 16.93 132,246,000 -1.01(-5.63%)
Dec 20, 2018 18.11 18.86 17.34 17.94 119,106,750 -0.22(-1.21%)
Dec 19, 2018 19.44 19.72 18.00 18.16 120,450,032 -1.34(-6.87%)
Dec 18, 2018 19.15 19.84 18.88 19.50 101,354,269 +0.67(+3.56%)
Dec 17, 2018 20.01 20.02 18.64 18.83 115,285,975 -1.07(-5.38%)
Dec 14, 2018 19.58 20.70 19.52 19.90 84,713,500 +0.04(+0.20%)
Dec 13, 2018 20.63 20.86 19.76 19.86 87,996,794 -0.62(-3.03%)
Dec 12, 2018 20.32 21.02 19.71 20.48 100,149,950 +0.50(+2.50%)
Dec 11, 2018 20.71 21.14 19.69 19.98 87,866,931 -0.01(-0.05%)
Dec 10, 2018 19.35 20.13 19.27 19.99 77,886,137 +0.53(+2.72%)
Dec 07, 2018 21.30 21.38 19.17 19.46 105,764,500 -1.84(-8.64%)
Dec 06, 2018 20.22 21.41 20.06 21.30 103,209,256 +0.18(+0.85%)
Dec 04, 2018 23.35 23.42 21.07 21.12 127,392,900 -2.59(-10.92%)
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.