Adv Micro Devices (NQ: AMD )

87.16 USD +2.09 (+2.46%)
Streaming Delayed Price Updated: 2:33 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 52.07 53.80 51.85 53.80 64,948,300 +2.06(+3.98%)
May 28, 2020 52.25 53.54 51.25 51.74 53,710,111 -1.00(-1.90%)
May 27, 2020 53.27 53.28 49.09 52.74 102,379,580 -0.45(-0.85%)
May 26, 2020 56.01 56.08 53.02 53.19 51,593,326 -1.98(-3.59%)
May 22, 2020 54.77 55.37 53.78 55.17 43,524,100 +0.52(+0.95%)
May 21, 2020 56.68 56.72 54.61 54.65 48,436,533 -1.74(-3.09%)
May 20, 2020 56.55 56.98 55.63 56.39 50,851,907 +0.92(+1.66%)
May 19, 2020 54.39 56.73 54.36 55.47 60,336,899 +0.88(+1.61%)
May 18, 2020 54.98 55.25 54.24 54.59 48,628,637 +0.39(+0.72%)
May 15, 2020 53.32 54.44 52.86 54.20 66,950,800 -0.48(-0.88%)
May 14, 2020 52.10 54.54 51.61 54.68 73,738,716 +2.50(+4.79%)
May 13, 2020 54.04 55.22 51.29 52.18 76,732,567 -1.58(-2.94%)
May 12, 2020 56.21 56.58 53.75 53.76 55,567,250 -1.98(-3.55%)
May 11, 2020 52.90 55.89 52.75 55.74 68,670,956 +2.55(+4.79%)
May 08, 2020 52.15 53.27 51.81 53.19 40,774,100 +1.24(+2.39%)
May 07, 2020 52.93 52.97 51.62 51.95 48,900,977 -0.21(-0.40%)
May 06, 2020 52.42 53.31 51.88 52.16 48,101,556 -0.03(-0.06%)
May 05, 2020 53.43 53.51 51.29 52.19 56,530,981 -0.37(-0.70%)
May 04, 2020 49.81 52.61 49.73 52.56 62,536,462 +2.68(+5.37%)
May 01, 2020 51.07 51.95 49.09 49.88 69,562,600 -2.51(-4.79%)
Apr 30, 2020 53.43 54.29 52.03 52.39 65,436,044 -1.27(-2.37%)
Apr 29, 2020 54.53 54.86 52.74 53.66 110,682,100 -1.85(-3.33%)
Apr 28, 2020 57.16 57.35 55.30 55.51 79,907,719 -0.98(-1.73%)
Apr 27, 2020 57.44 58.00 56.25 56.49 62,517,349 +0.31(+0.55%)
Apr 24, 2020 55.10 56.78 54.42 56.18 72,854,700 +0.28(+0.50%)
Apr 23, 2020 56.65 57.28 55.64 55.90 69,561,712 -0.02(-0.04%)
Apr 22, 2020 54.91 56.15 54.34 55.92 63,100,650 +3.00(+5.67%)
Apr 21, 2020 56.90 57.73 51.41 52.92 123,843,100 -4.05(-7.11%)
Apr 20, 2020 55.98 58.63 55.85 56.97 72,290,781 +0.37(+0.65%)
Apr 17, 2020 57.35 57.76 55.55 56.60 76,908,700 -0.35(-0.61%)
Apr 16, 2020 55.96 58.08 55.63 56.95 102,988,003 +1.96(+3.56%)
Apr 15, 2020 53.73 55.57 53.41 54.99 83,749,919 +0.06(+0.11%)
Apr 14, 2020 52.24 55.14 52.11 54.93 85,170,906 +3.99(+7.83%)
Apr 13, 2020 48.47 51.07 48.23 50.94 64,184,571 +2.56(+5.29%)
Apr 09, 2020 49.65 50.25 47.72 48.38 80,357,300 -0.41(-0.84%)
Apr 08, 2020 48.07 49.00 47.61 48.79 64,844,806 +1.23(+2.59%)
Apr 07, 2020 48.96 49.65 46.67 47.56 101,995,519 +0.04(+0.08%)
Apr 06, 2020 44.30 47.58 44.06 47.52 82,051,812 +4.93(+11.58%)
Apr 03, 2020 44.30 44.84 41.70 42.59 79,334,900 -1.90(-4.27%)
Apr 02, 2020 43.40 45.28 43.10 44.49 78,945,737 +0.83(+1.90%)
Apr 01, 2020 44.18 46.85 43.16 43.66 92,020,874 -1.82(-4.00%)
Mar 31, 2020 47.92 48.53 45.16 45.48 83,356,512 -2.38(-4.97%)
Mar 30, 2020 47.24 48.46 46.66 47.86 68,426,744 +1.28(+2.75%)
Mar 27, 2020 46.32 47.97 45.90 46.58 74,599,200 -0.92(-1.94%)
Mar 26, 2020 45.78 47.50 45.40 47.50 73,845,164 +2.87(+6.43%)
Mar 25, 2020 46.79 47.88 44.42 44.63 93,646,865 -1.59(-3.44%)
Mar 24, 2020 44.04 46.81 43.99 46.22 106,595,418 +4.58(+11.00%)
Mar 23, 2020 40.62 42.32 38.95 41.64 101,565,219 +2.03(+5.12%)
Mar 20, 2020 41.51 42.48 39.58 39.61 106,859,500 -0.21(-0.53%)
Mar 19, 2020 39.56 41.70 37.69 39.82 88,854,359 +0.70(+1.79%)
Mar 18, 2020 39.54 41.95 36.75 39.12 106,585,736 -2.76(-6.59%)
Mar 17, 2020 40.19 42.88 38.30 41.88 92,618,100 +3.17(+8.19%)
Mar 16, 2020 39.08 43.37 38.51 38.71 84,273,887 -5.19(-11.82%)
Mar 13, 2020 42.20 43.91 39.60 43.90 86,689,600 +4.89(+12.54%)
Mar 12, 2020 42.00 42.50 39.00 39.01 107,251,187 -6.69(-14.64%)
Mar 11, 2020 44.19 45.97 43.80 45.70 102,061,081 +0.32(+0.71%)
Mar 10, 2020 45.41 45.44 43.10 45.38 76,081,119 +2.11(+4.88%)
Mar 09, 2020 43.03 46.34 42.51 43.27 80,348,462 -5.32(-10.95%)
Mar 06, 2020 49.44 49.54 46.74 48.59 124,590,800 -1.19(-2.39%)
Mar 05, 2020 48.68 49.78 47.51 49.78 96,718,569 -0.33(-0.66%)
Mar 04, 2020 48.25 50.14 47.21 50.11 93,041,881 +3.36(+7.19%)
Mar 03, 2020 49.03 50.20 45.67 46.75 141,605,033 -0.71(-1.50%)
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.