Adv Micro Devices (NQ: AMD )

85.07 USD -0.24 (-0.28%)
Official Closing Price Updated: 7:59 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 77.09 77.70 74.23 75.29 51,426,100 -2.73(-3.50%)
Oct 29, 2020 76.75 79.18 76.29 78.02 52,744,072 +1.62(+2.12%)
Oct 28, 2020 78.73 78.96 75.76 76.40 76,479,525 -2.48(-3.14%)
Oct 27, 2020 82.00 82.37 77.57 78.88 156,536,185 -3.35(-4.07%)
Oct 26, 2020 82.55 84.97 80.86 82.23 69,361,031 +0.27(+0.33%)
Oct 23, 2020 80.93 81.99 79.33 81.96 46,557,600 +2.54(+3.20%)
Oct 22, 2020 79.65 80.82 78.42 79.42 37,948,906 +0.22(+0.28%)
Oct 21, 2020 81.72 81.93 79.19 79.20 36,359,366 -2.36(-2.89%)
Oct 20, 2020 82.16 82.69 80.58 81.56 38,202,559 -0.44(-0.54%)
Oct 19, 2020 83.62 84.65 81.53 82.00 36,655,219 -1.17(-1.41%)
Oct 16, 2020 83.54 83.99 82.41 83.17 31,474,200 +0.04(+0.05%)
Oct 15, 2020 83.40 84.72 82.42 83.13 33,655,766 -1.08(-1.28%)
Oct 14, 2020 85.86 85.96 83.46 84.21 40,424,553 -1.07(-1.25%)
Oct 13, 2020 84.86 86.09 83.97 85.28 42,745,075 +0.99(+1.17%)
Oct 12, 2020 83.65 85.13 83.12 84.29 47,649,785 +1.19(+1.43%)
Oct 09, 2020 84.74 85.75 82.35 83.10 80,354,300 -3.41(-3.94%)
Oct 08, 2020 88.11 88.72 85.95 86.51 54,203,319 -0.18(-0.21%)
Oct 07, 2020 86.10 87.79 85.65 86.69 42,986,828 +2.21(+2.62%)
Oct 06, 2020 86.21 87.25 83.54 84.48 52,699,966 -1.67(-1.94%)
Oct 05, 2020 82.55 86.28 82.55 86.15 47,011,100 +4.35(+5.32%)
Oct 02, 2020 82.58 84.65 81.66 81.80 52,855,000 -3.06(-3.61%)
Oct 01, 2020 83.06 85.25 82.86 84.86 52,150,406 +2.87(+3.50%)
Sep 30, 2020 81.75 82.94 80.66 81.99 51,509,875 +0.22(+0.27%)
Sep 29, 2020 79.30 82.55 79.30 81.77 61,586,696 +2.29(+2.88%)
Sep 28, 2020 79.12 79.57 77.52 79.48 47,972,429 +1.43(+1.83%)
Sep 25, 2020 76.35 78.20 74.67 78.06 48,206,200 +2.24(+2.95%)
Sep 24, 2020 74.54 77.25 73.90 75.82 57,493,606 +1.09(+1.46%)
Sep 23, 2020 77.39 77.91 74.34 74.73 42,280,539 -2.97(-3.82%)
Sep 22, 2020 78.36 78.79 75.27 77.70 55,985,125 -0.24(-0.31%)
Sep 21, 2020 74.23 77.98 73.88 77.94 61,262,950 +3.01(+4.02%)
Sep 18, 2020 77.00 77.40 73.85 74.93 51,082,800 -1.62(-2.12%)
Sep 17, 2020 74.88 76.63 74.20 76.55 55,587,306 -0.11(-0.14%)
Sep 16, 2020 79.35 79.72 76.54 76.66 38,420,223 -2.27(-2.88%)
Sep 15, 2020 77.66 80.33 75.97 78.93 57,849,946 +1.03(+1.32%)
Sep 14, 2020 76.80 78.82 76.26 77.90 47,427,922 +1.56(+2.04%)
Sep 11, 2020 79.82 79.99 75.04 76.34 54,762,900 -2.64(-3.34%)
Sep 10, 2020 83.07 83.31 78.38 78.98 51,471,549 -2.93(-3.58%)
Sep 09, 2020 81.40 82.44 79.28 81.91 54,120,850 +3.22(+4.09%)
Sep 08, 2020 78.05 81.88 78.00 78.69 54,924,643 -3.32(-4.05%)
Sep 04, 2020 81.45 84.39 76.33 82.01 82,267,700 -0.53(-0.64%)
Sep 03, 2020 87.84 88.47 81.59 82.54 87,294,918 -7.68(-8.51%)
Sep 02, 2020 94.01 94.28 88.74 90.22 50,344,515 -1.96(-2.13%)
Sep 01, 2020 91.92 92.51 90.19 92.18 55,857,647 +1.36(+1.50%)
Aug 31, 2020 85.05 92.64 85.05 90.82 90,601,646 +5.27(+6.16%)
Aug 28, 2020 84.30 86.04 84.19 85.55 40,723,200 +1.75(+2.09%)
Aug 27, 2020 86.35 86.58 82.94 83.80 42,172,114 -2.22(-2.58%)
Aug 26, 2020 86.97 87.72 85.20 86.02 47,123,214 -0.33(-0.38%)
Aug 25, 2020 83.36 86.62 82.35 86.35 49,202,793 +3.27(+3.94%)
Aug 24, 2020 84.55 85.33 82.55 83.08 38,017,707 -0.73(-0.87%)
Aug 21, 2020 83.29 84.41 82.23 83.81 48,280,300 +1.04(+1.26%)
Aug 20, 2020 79.74 82.84 79.12 82.77 42,923,715 +1.68(+2.07%)
Aug 19, 2020 81.78 81.85 80.45 81.09 37,456,162 -0.57(-0.70%)
Aug 18, 2020 82.80 82.88 81.03 81.66 30,957,391 -0.76(-0.92%)
Aug 17, 2020 82.09 83.06 81.55 82.42 31,434,812 +1.12(+1.38%)
Aug 14, 2020 81.81 83.24 80.88 81.30 42,389,400 -0.54(-0.66%)
Aug 13, 2020 82.88 84.02 81.54 81.84 57,378,312 -0.77(-0.93%)
Aug 12, 2020 78.43 82.88 77.55 82.61 88,554,105 +5.73(+7.45%)
Aug 11, 2020 80.71 80.71 76.10 76.88 77,829,735 -5.36(-6.52%)
Aug 10, 2020 85.05 85.16 79.32 82.24 70,490,539 -2.61(-3.08%)
Aug 07, 2020 86.67 87.29 82.67 84.85 66,543,100 -1.86(-2.15%)
Aug 06, 2020 85.49 86.98 84.78 86.71 53,929,464 +1.40(+1.64%)
Aug 05, 2020 84.96 86.32 83.32 85.31 65,689,664 +0.27(+0.32%)
Aug 04, 2020 78.03 85.81 77.99 85.04 155,610,488 +7.37(+9.49%)
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.