Adv Micro Devices (NQ: AMD )

94.53 USD +1.90 (+2.06%)
Streaming Delayed Price Updated: 11:45 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 78.67 78.96 75.36 77.43 71,699,600 -0.77(-0.98%)
Jul 30, 2020 75.37 78.96 75.07 78.20 80,219,778 +2.11(+2.77%)
Jul 29, 2020 75.50 77.19 73.90 76.09 132,884,187 +8.48(+12.54%)
Jul 28, 2020 68.10 69.80 67.02 67.61 93,514,456 -1.36(-1.97%)
Jul 27, 2020 69.28 71.63 67.79 68.97 107,858,462 -0.43(-0.62%)
Jul 24, 2020 64.18 69.94 64.05 69.40 205,314,500 +5.12(+7.97%)
Jul 23, 2020 61.63 64.28 58.63 64.28 106,540,750 +2.49(+4.03%)
Jul 22, 2020 57.07 62.00 56.97 61.79 135,070,358 +4.79(+8.40%)
Jul 21, 2020 57.81 58.50 56.32 57.00 44,777,779 -0.46(-0.80%)
Jul 20, 2020 55.23 57.53 54.83 57.46 44,995,841 +2.42(+4.40%)
Jul 17, 2020 55.31 55.81 54.68 55.04 34,710,400 +0.12(+0.22%)
Jul 16, 2020 54.68 55.15 53.74 54.92 36,860,803 -0.42(-0.76%)
Jul 15, 2020 54.96 55.37 53.59 55.34 42,335,941 +0.62(+1.13%)
Jul 14, 2020 53.30 54.86 52.26 54.72 54,817,469 +1.13(+2.11%)
Jul 13, 2020 56.68 58.35 53.38 53.59 57,698,144 -2.29(-4.10%)
Jul 10, 2020 57.54 58.15 55.51 55.88 59,839,600 -1.38(-2.41%)
Jul 09, 2020 53.52 57.58 53.31 57.26 87,108,656 +3.76(+7.03%)
Jul 08, 2020 53.01 53.50 52.07 53.50 35,559,679 +0.57(+1.08%)
Jul 07, 2020 53.28 54.17 52.86 52.93 32,123,928 -0.47(-0.88%)
Jul 06, 2020 52.90 53.52 52.33 53.40 36,735,875 +1.06(+2.03%)
Jul 02, 2020 53.03 53.19 52.05 52.34 29,081,400 -0.24(-0.46%)
Jul 01, 2020 52.63 52.87 51.60 52.58 32,345,037 -0.03(-0.06%)
Jun 30, 2020 51.16 52.77 50.82 52.61 42,242,777 +2.33(+4.63%)
Jun 29, 2020 50.15 50.28 48.42 50.28 49,809,334 +0.18(+0.36%)
Jun 26, 2020 51.85 51.95 49.45 50.10 65,485,700 -1.83(-3.52%)
Jun 25, 2020 52.56 52.70 50.54 51.93 51,053,497 -0.46(-0.88%)
Jun 24, 2020 53.94 54.74 51.92 52.39 53,494,375 -1.60(-2.96%)
Jun 23, 2020 55.05 55.37 53.87 53.99 48,049,738 -0.77(-1.41%)
Jun 22, 2020 54.67 55.17 53.74 54.76 44,669,200 +0.53(+0.98%)
Jun 19, 2020 54.41 55.46 53.81 54.23 52,801,400 +0.19(+0.35%)
Jun 18, 2020 54.62 55.12 53.65 54.04 40,261,384 -0.51(-0.93%)
Jun 17, 2020 54.79 55.82 54.30 54.55 45,075,201 +0.09(+0.17%)
Jun 16, 2020 55.72 56.07 53.59 54.46 50,905,741 -0.22(-0.40%)
Jun 15, 2020 52.58 54.73 52.41 54.68 56,613,764 +1.18(+2.21%)
Jun 12, 2020 55.01 55.60 52.11 53.50 71,189,000 +0.67(+1.27%)
Jun 11, 2020 55.94 56.68 52.80 52.83 78,609,299 -4.61(-8.03%)
Jun 10, 2020 57.20 59.00 57.03 57.44 78,607,219 +1.05(+1.86%)
Jun 09, 2020 52.95 56.46 52.72 56.39 79,816,807 +3.42(+6.46%)
Jun 08, 2020 53.30 53.35 52.26 52.97 39,654,159 -0.13(-0.24%)
Jun 05, 2020 52.99 53.57 52.08 53.10 53,908,200 +0.47(+0.89%)
Jun 04, 2020 52.59 53.74 52.20 52.63 44,817,128 -0.10(-0.19%)
Jun 03, 2020 53.60 53.65 52.33 52.73 46,715,793 -0.81(-1.51%)
Jun 02, 2020 53.45 53.57 52.01 53.54 42,801,378 -0.09(-0.17%)
Jun 01, 2020 53.31 54.11 52.89 53.63 36,898,200 -0.17(-0.32%)
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 60,317,679 +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 -0.31(-0.57%)
May 14, 2020 52.10 54.54 51.61 54.51 73,738,606 +2.33(+4.47%)
May 13, 2020 54.04 55.22 51.29 52.18 76,732,557 -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 68,670,906 +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 48,900,962 -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%)
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.