Adv Micro Devices (NQ: AMD )

87.06 USD +1.99 (+2.33%)
Streaming Delayed Price Updated: 2:41 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.87 18.34 17.12 18.21 110,382,362 +1.01(+5.87%)
Oct 30, 2018 16.38 17.24 16.17 17.20 98,975,637 +0.49(+2.93%)
Oct 29, 2018 18.21 18.23 16.27 16.71 94,385,619 -0.92(-5.22%)
Oct 26, 2018 18.49 18.78 17.05 17.63 119,688,900 -1.64(-8.51%)
Oct 25, 2018 17.92 20.15 17.72 19.27 189,080,700 -3.52(-15.45%)
Oct 24, 2018 25.04 25.10 22.75 22.79 133,538,537 -2.30(-9.17%)
Oct 23, 2018 24.18 25.26 23.85 25.09 101,664,556 +0.06(+0.24%)
Oct 22, 2018 24.46 25.64 24.09 25.03 114,026,637 +1.37(+5.79%)
Oct 19, 2018 27.03 27.10 23.60 23.66 130,799,800 -2.96(-11.12%)
Oct 18, 2018 27.08 27.75 26.40 26.62 79,579,325 -0.68(-2.49%)
Oct 17, 2018 28.41 28.53 26.92 27.30 89,408,856 -0.88(-3.12%)
Oct 16, 2018 26.63 28.23 26.17 28.18 92,343,619 +1.92(+7.31%)
Oct 15, 2018 26.38 26.77 25.75 26.26 70,444,745 -0.08(-0.30%)
Oct 12, 2018 26.77 26.97 25.67 26.34 111,059,400 +1.04(+4.11%)
Oct 11, 2018 24.74 26.20 24.55 25.30 146,855,038 +0.30(+1.20%)
Oct 10, 2018 27.38 27.40 24.91 25.00 147,250,763 -2.24(-8.22%)
Oct 09, 2018 26.15 27.71 26.00 27.24 105,292,575 +0.78(+2.95%)
Oct 08, 2018 26.73 27.54 25.96 26.46 103,679,519 -0.89(-3.25%)
Oct 05, 2018 28.07 28.47 26.93 27.35 88,008,400 -0.43(-1.55%)
Oct 04, 2018 27.99 28.83 27.37 27.78 95,798,681 -0.65(-2.29%)
Oct 03, 2018 29.03 29.22 26.54 28.43 190,062,688 -0.59(-2.03%)
Oct 02, 2018 30.73 30.82 28.65 29.02 144,996,450 -2.40(-7.64%)
Oct 01, 2018 30.69 31.91 30.25 31.42 94,707,712 +0.53(+1.72%)
Sep 28, 2018 32.24 32.78 29.98 30.89 165,453,400 -1.70(-5.22%)
Sep 27, 2018 31.86 32.63 31.39 32.59 87,830,069 +0.40(+1.24%)
Sep 26, 2018 32.40 32.60 31.72 32.19 79,268,994 -0.38(-1.17%)
Sep 25, 2018 33.18 33.60 32.19 32.57 118,449,025 -0.22(-0.67%)
Sep 24, 2018 31.13 32.65 30.91 32.79 118,189,892 +1.77(+5.71%)
Sep 21, 2018 31.19 32.42 30.91 31.02 129,792,900 -0.16(-0.51%)
Sep 20, 2018 32.10 32.20 30.64 31.18 122,970,700 -0.03(-0.10%)
Sep 19, 2018 31.52 31.83 30.51 31.21 124,201,937 -0.72(-2.25%)
Sep 18, 2018 32.99 33.37 31.20 31.93 176,496,767 -0.50(-1.54%)
Sep 17, 2018 31.75 33.23 31.60 32.43 180,098,088 -0.29(-0.89%)
Sep 14, 2018 31.43 33.09 30.54 32.72 217,762,800 +2.24(+7.35%)
Sep 13, 2018 33.16 34.14 29.87 30.48 303,823,400 -1.73(-5.37%)
Sep 12, 2018 29.91 32.29 29.45 32.21 197,677,375 +2.11(+7.01%)
Sep 11, 2018 30.02 30.59 29.37 30.10 159,782,838 +0.21(+0.70%)
Sep 10, 2018 28.15 29.92 27.84 29.89 162,129,675 +2.51(+9.17%)
Sep 07, 2018 26.96 28.27 26.80 27.38 123,348,700 -0.46(-1.65%)
Sep 06, 2018 28.12 28.58 27.19 27.84 143,708,500 -0.67(-2.35%)
Sep 05, 2018 29.41 29.94 26.84 28.51 257,200,550 +0.45(+1.60%)
Sep 04, 2018 25.62 28.11 25.57 28.06 192,363,925 +2.89(+11.48%)
Aug 31, 2018 25.17 25.17 25.17 0 +0.28(+1.12%)
Aug 30, 2018 25.29 25.67 24.76 24.89 103,486,725 -0.31(-1.23%)
Aug 29, 2018 24.36 25.41 24.01 25.20 143,152,288 +0.15(+0.60%)
Aug 28, 2018 25.51 26.18 24.04 25.05 215,587,125 -0.21(-0.83%)
Aug 27, 2018 24.94 27.30 24.63 25.26 324,772,825 +1.28(+5.34%)
Aug 24, 2018 22.91 24.00 22.67 23.98 164,328,100 +1.69(+7.58%)
Aug 23, 2018 21.19 22.32 21.14 22.29 113,217,862 +1.39(+6.65%)
Aug 22, 2018 20.28 20.92 20.21 20.90 61,957,156 +0.50(+2.45%)
Aug 21, 2018 19.98 20.42 19.86 20.40 55,529,975 +0.42(+2.10%)
Aug 20, 2018 19.79 20.08 19.35 19.98 62,944,356 +0.21(+1.06%)
Aug 17, 2018 19.12 19.82 18.73 19.77 60,616,600 +0.44(+2.28%)
Aug 16, 2018 19.86 20.07 19.25 19.33 69,603,394 -0.37(-1.88%)
Aug 15, 2018 19.86 20.10 19.20 19.70 86,317,419 -0.43(-2.14%)
Aug 14, 2018 19.97 20.28 19.63 20.13 89,144,306 +0.40(+2.03%)
Aug 13, 2018 19.16 19.93 19.12 19.73 81,328,387 +0.67(+3.52%)
Aug 10, 2018 19.09 19.48 18.85 19.06 65,821,000 -0.04(-0.21%)
Aug 09, 2018 19.58 19.71 19.08 19.10 46,591,316 -0.48(-2.45%)
Aug 08, 2018 19.46 19.77 19.25 19.58 52,048,406 +0.02(+0.10%)
Aug 07, 2018 19.53 19.71 19.08 19.56 72,740,544 +0.13(+0.67%)
Aug 06, 2018 18.89 19.44 18.46 19.43 83,483,620 +0.94(+5.08%)
Aug 03, 2018 18.94 19.06 18.37 18.49 53,232,000 -0.30(-1.60%)
Aug 02, 2018 18.17 18.83 18.00 18.79 52,826,437 +0.31(+1.68%)
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.