Adv Micro Devices (NQ: AMD )

82.15 USD -0.86 (-1.04%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 11.29 11.49 11.10 11.19 42,914,678 +0.07(+0.63%)
May 30, 2017 10.95 11.27 10.90 11.12 35,321,008 +0.12(+1.09%)
May 26, 2017 10.85 11.02 10.74 11.00 31,907,640 +0.02(+0.18%)
May 25, 2017 11.01 11.01 10.80 10.98 33,570,449 +0.09(+0.83%)
May 24, 2017 11.05 11.06 10.71 10.89 43,002,048 +0.00(+0.00%)
May 23, 2017 10.97 11.05 10.62 10.89 49,796,736 -0.15(-1.36%)
May 22, 2017 11.49 11.55 10.77 11.04 78,659,237 -0.37(-3.24%)
May 19, 2017 11.47 11.62 11.35 11.41 50,319,692 +0.13(+1.20%)
May 18, 2017 10.99 11.49 10.84 11.28 86,884,645 +0.08(+0.67%)
May 17, 2017 11.81 12.29 11.16 11.20 160,035,879 -1.55(-12.16%)
May 16, 2017 11.66 12.77 11.63 12.75 163,906,945 +1.33(+11.65%)
May 15, 2017 11.41 11.60 11.30 11.42 52,532,460 +0.16(+1.42%)
May 12, 2017 11.20 11.40 11.08 11.26 56,072,619 +0.19(+1.72%)
May 11, 2017 10.74 11.26 10.51 11.07 72,916,073 +0.28(+2.59%)
May 10, 2017 10.46 10.85 10.45 10.79 65,969,839 +0.61(+5.99%)
May 09, 2017 10.04 10.40 10.04 10.18 50,907,875 +0.14(+1.39%)
May 08, 2017 10.22 10.22 10.01 10.04 35,093,837 -0.15(-1.47%)
May 05, 2017 10.13 10.26 9.940 10.19 51,758,963 +0.09(+0.89%)
May 04, 2017 10.55 10.55 9.940 10.10 77,001,222 -0.29(-2.79%)
May 03, 2017 10.29 10.68 9.850 10.39 140,879,697 +0.07(+0.68%)
May 02, 2017 11.73 11.76 10.30 10.32 268,229,630 -3.30(-24.23%)
May 01, 2017 13.43 13.63 13.25 13.62 67,235,708 +0.32(+2.41%)
Apr 28, 2017 13.73 13.76 13.16 13.30 50,375,992 -0.32(-2.35%)
Apr 27, 2017 13.43 13.70 13.37 13.62 31,247,430 +0.21(+1.57%)
Apr 26, 2017 13.42 13.53 13.22 13.41 36,637,102 -0.08(-0.59%)
Apr 25, 2017 13.24 13.53 13.16 13.49 35,851,082 +0.36(+2.74%)
Apr 24, 2017 13.23 13.23 13.04 13.13 36,110,514 +0.13(+1.00%)
Apr 21, 2017 13.08 13.12 12.90 13.00 25,689,590 -0.11(-0.84%)
Apr 20, 2017 12.98 13.15 12.88 13.11 41,955,348 +0.27(+2.10%)
Apr 19, 2017 13.09 13.21 12.80 12.84 36,452,129 -0.11(-0.85%)
Apr 18, 2017 12.63 12.97 12.58 12.95 37,149,835 +0.16(+1.25%)
Apr 17, 2017 12.53 12.80 12.37 12.79 38,159,431 +0.48(+3.90%)
Apr 13, 2017 12.51 12.72 12.24 12.31 53,442,631 -0.45(-3.53%)
Apr 12, 2017 12.94 13.10 12.74 12.76 37,330,570 -0.34(-2.60%)
Apr 11, 2017 13.02 13.29 12.71 13.10 59,880,804 +0.00(+0.00%)
Apr 10, 2017 13.52 13.59 13.04 13.10 47,133,052 -0.42(-3.11%)
Apr 07, 2017 13.33 13.68 13.22 13.52 70,440,981 +0.25(+1.88%)
Apr 06, 2017 13.42 13.46 12.83 13.27 139,472,693 -0.90(-6.35%)
Apr 05, 2017 14.28 14.64 14.10 14.17 58,781,308 +0.01(+0.07%)
Apr 04, 2017 14.31 14.67 14.03 14.16 58,368,714 -0.48(-3.28%)
Apr 03, 2017 14.60 14.74 14.30 14.64 48,399,965 +0.09(+0.62%)
Mar 31, 2017 14.10 14.75 14.01 14.55 84,566,239 +0.50(+3.56%)
Mar 30, 2017 13.73 14.05 13.65 14.05 44,111,740 +0.34(+2.48%)
Mar 29, 2017 13.74 13.87 13.63 13.71 37,847,703 +0.02(+0.15%)
Mar 28, 2017 13.75 13.86 13.55 13.69 37,411,401 -0.01(-0.07%)
Mar 27, 2017 13.35 13.78 13.22 13.70 42,641,716 +0.00(+0.00%)
Mar 24, 2017 14.16 14.18 13.54 13.70 50,099,472 -0.09(-0.65%)
Mar 23, 2017 13.96 14.11 13.77 13.79 44,490,530 -0.31(-2.20%)
Mar 22, 2017 13.70 14.14 13.55 14.10 61,201,892 +0.28(+2.03%)
Mar 21, 2017 14.40 14.49 13.78 13.82 72,471,099 -0.58(-4.03%)
Mar 20, 2017 13.68 14.50 13.54 14.40 91,525,351 +0.91(+6.75%)
Mar 17, 2017 13.62 13.74 13.36 13.49 224,892,327 -0.16(-1.17%)
Mar 16, 2017 13.79 13.88 13.65 13.65 44,441,158 -0.33(-2.36%)
Mar 15, 2017 14.03 14.06 13.62 13.98 55,137,088 -0.12(-0.85%)
Mar 14, 2017 14.00 14.15 13.64 14.10 52,530,095 -0.18(-1.26%)
Mar 13, 2017 14.47 14.68 14.19 14.28 73,028,898 +0.37(+2.66%)
Mar 10, 2017 13.50 13.93 13.45 13.91 65,142,157 +0.58(+4.35%)
Mar 09, 2017 13.45 13.45 13.11 13.33 45,163,020 +0.11(+0.83%)
Mar 08, 2017 13.25 13.55 13.10 13.22 71,249,515 +0.17(+1.30%)
Mar 07, 2017 13.07 13.37 12.79 13.05 76,578,598 +0.01(+0.08%)
Mar 06, 2017 13.00 13.34 12.38 13.04 117,120,539 +0.01(+0.08%)
Mar 03, 2017 13.55 13.58 12.79 13.03 163,641,702 -0.87(-6.26%)
Mar 02, 2017 14.59 14.78 13.87 13.90 104,153,102 -1.06(-7.09%)
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.