Adv Micro Devices (NQ: AMD )

86.94 USD +2.20 (+2.60%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 91.71 91.71 91.71 25,815,718 -0.58(-0.63%)
Dec 30, 2020 90.78 92.85 90.19 92.29 25,815,718 +1.67(+1.84%)
Dec 29, 2020 91.66 92.46 89.43 90.62 31,715,002 -0.98(-1.07%)
Dec 28, 2020 92.93 93.14 90.82 91.60 30,584,872 -0.21(-0.23%)
Dec 24, 2020 91.80 92.51 91.31 91.81 16,705,900 +0.26(+0.28%)
Dec 23, 2020 93.08 93.13 91.46 91.55 25,942,494 -1.61(-1.73%)
Dec 22, 2020 93.36 93.55 90.53 93.16 35,672,848 -0.07(-0.08%)
Dec 21, 2020 94.25 95.28 91.08 93.23 47,027,305 -2.69(-2.80%)
Dec 18, 2020 97.27 97.68 93.56 95.92 51,823,100 -0.92(-0.95%)
Dec 17, 2020 97.55 97.92 96.25 96.84 31,997,677 -0.01(-0.01%)
Dec 16, 2020 97.04 97.27 95.46 96.85 34,833,781 -0.27(-0.28%)
Dec 15, 2020 95.93 97.98 95.45 97.12 57,235,469 +2.34(+2.47%)
Dec 14, 2020 92.21 95.41 91.85 94.78 47,881,710 +3.13(+3.42%)
Dec 11, 2020 91.54 92.33 90.16 91.65 28,368,100 -0.01(-0.01%)
Dec 10, 2020 89.55 92.09 89.03 91.66 33,773,619 +1.83(+2.04%)
Dec 09, 2020 92.76 94.70 89.16 89.83 52,048,488 -3.09(-3.33%)
Dec 08, 2020 94.05 94.74 91.90 92.92 33,837,312 -1.15(-1.22%)
Dec 07, 2020 94.95 95.00 92.97 94.07 39,741,242 +0.03(+0.03%)
Dec 04, 2020 92.58 94.58 90.63 94.04 45,570,200 +1.73(+1.87%)
Dec 03, 2020 94.06 94.70 92.01 92.31 35,800,037 -1.43(-1.53%)
Dec 02, 2020 92.89 96.37 92.53 93.74 57,804,406 +1.11(+1.20%)
Dec 01, 2020 92.25 93.90 90.78 92.63 58,584,806 -0.03(-0.03%)
Nov 30, 2020 87.33 92.74 86.53 92.66 84,219,677 +5.47(+6.27%)
Nov 27, 2020 87.99 88.00 86.36 87.19 22,717,600 +0.48(+0.55%)
Nov 25, 2020 85.76 87.84 85.52 86.71 41,349,700 +1.64(+1.93%)
Nov 24, 2020 85.72 86.11 83.32 85.07 36,791,931 -0.27(-0.32%)
Nov 23, 2020 85.52 87.54 84.61 85.34 46,371,444 +0.70(+0.83%)
Nov 20, 2020 85.28 86.10 84.47 84.64 35,008,400 -0.90(-1.05%)
Nov 19, 2020 82.39 85.64 81.72 85.54 49,945,603 +3.00(+3.63%)
Nov 18, 2020 83.01 83.96 82.22 82.54 29,899,498 -0.82(-0.98%)
Nov 17, 2020 83.93 84.81 82.91 83.36 29,422,062 -0.59(-0.70%)
Nov 16, 2020 81.21 83.78 80.48 83.95 38,596,244 +2.52(+3.09%)
Nov 13, 2020 82.73 83.11 80.70 81.43 30,448,400 -0.41(-0.50%)
Nov 12, 2020 81.32 83.00 80.30 81.84 37,244,512 +0.56(+0.69%)
Nov 11, 2020 79.39 81.47 78.97 81.28 44,544,453 +3.29(+4.22%)
Nov 10, 2020 81.93 82.13 77.63 77.99 67,008,619 -5.13(-6.17%)
Nov 09, 2020 84.24 87.05 82.77 83.12 58,506,172 -2.76(-3.21%)
Nov 06, 2020 83.52 86.09 82.67 85.88 53,829,900 +2.88(+3.47%)
Nov 05, 2020 83.27 83.50 81.85 83.00 46,369,066 +1.65(+2.03%)
Nov 04, 2020 80.25 81.85 78.97 81.35 66,467,332 +4.77(+6.23%)
Nov 03, 2020 74.93 77.08 74.60 76.58 41,147,022 +1.88(+2.52%)
Nov 02, 2020 75.85 76.34 73.76 74.70 45,692,048 -0.59(-0.78%)
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%)
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.