Adv Micro Devices (NQ: AMD )

87.18 USD +2.11 (+2.48%)
Streaming Delayed Price Updated: 2:19 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 61,586,681 +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 51,472,708 -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 77,829,731 -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 65,689,588 +0.27(+0.32%)
Aug 04, 2020 78.03 85.81 77.99 85.04 155,610,488 +7.37(+9.49%)
Aug 03, 2020 78.19 78.50 77.06 77.67 42,610,953 +0.24(+0.31%)
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%)
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.