Adv Micro Devices (NQ: AMD )

95.28 USD +2.65 (+2.86%)
Streaming Delayed Price Updated: 10:31 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 64,184,421 +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 64,844,826 +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%)
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.