Adv Micro Devices (NQ: AMD )

79.06 USD -2.55 (-3.12%)
Official Closing Price Updated: 5:21 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.58 25.73 25.25 25.52 53,502,800 +0.46(+1.84%)
Mar 28, 2019 25.10 25.56 24.65 25.06 64,572,644 +0.17(+0.68%)
Mar 27, 2019 25.70 25.88 24.55 24.89 88,530,381 -0.80(-3.11%)
Mar 26, 2019 26.69 26.98 25.46 25.69 75,718,125 -0.28(-1.08%)
Mar 25, 2019 26.29 26.99 25.54 25.97 78,353,400 -0.40(-1.52%)
Mar 22, 2019 27.54 27.75 26.33 26.37 115,323,200 -1.52(-5.45%)
Mar 21, 2019 25.78 28.11 25.71 27.89 129,500,077 +2.19(+8.52%)
Mar 20, 2019 26.49 26.88 25.31 25.70 151,206,538 -0.30(-1.15%)
Mar 19, 2019 23.60 26.08 23.59 26.00 155,794,513 +2.75(+11.83%)
Mar 18, 2019 23.30 23.62 23.04 23.25 34,690,956 -0.04(-0.17%)
Mar 15, 2019 23.10 23.65 23.01 23.29 46,519,900 +0.47(+2.06%)
Mar 14, 2019 23.37 23.49 22.80 22.82 42,785,091 -0.56(-2.40%)
Mar 13, 2019 23.66 24.15 23.35 23.38 56,655,833 -0.11(-0.47%)
Mar 12, 2019 23.10 23.80 22.78 23.49 56,368,950 +0.53(+2.31%)
Mar 11, 2019 22.15 23.08 21.98 22.96 54,338,312 +0.95(+4.32%)
Mar 08, 2019 21.35 22.08 21.04 22.01 49,967,700 -0.07(-0.32%)
Mar 07, 2019 22.33 22.41 21.73 22.08 52,098,891 -0.33(-1.47%)
Mar 06, 2019 23.47 23.53 22.40 22.41 60,382,819 -1.09(-4.64%)
Mar 05, 2019 23.34 23.68 23.01 23.50 35,371,079 +0.19(+0.82%)
Mar 04, 2019 23.89 24.13 23.01 23.31 48,077,821 -0.37(-1.56%)
Mar 01, 2019 23.97 24.19 23.45 23.68 48,083,900 +0.15(+0.64%)
Feb 28, 2019 23.21 23.67 23.11 23.53 38,644,459 +0.05(+0.21%)
Feb 27, 2019 24.11 24.23 23.21 23.48 62,475,594 -0.73(-3.02%)
Feb 26, 2019 24.65 24.72 24.15 24.21 44,659,175 -0.50(-2.02%)
Feb 25, 2019 25.01 25.52 24.68 24.71 62,981,525 +0.35(+1.44%)
Feb 22, 2019 24.05 24.36 23.88 24.36 52,650,700 +0.44(+1.84%)
Feb 21, 2019 24.04 24.33 23.85 23.92 49,535,672 -0.03(-0.13%)
Feb 20, 2019 24.14 24.37 23.90 23.95 56,745,006 -0.05(-0.21%)
Feb 19, 2019 23.63 24.41 23.60 24.00 57,390,594 +0.32(+1.35%)
Feb 15, 2019 23.58 24.05 23.20 23.68 78,644,100 +0.55(+2.38%)
Feb 14, 2019 22.74 23.37 22.59 23.13 64,154,256 +0.28(+1.23%)
Feb 13, 2019 22.98 23.24 22.71 22.85 57,399,937 +0.03(+0.13%)
Feb 12, 2019 23.43 23.56 22.75 22.82 67,366,194 -0.14(-0.61%)
Feb 11, 2019 23.05 23.28 22.66 22.96 60,430,287 -0.09(-0.39%)
Feb 08, 2019 22.33 23.28 22.27 23.05 78,129,200 +0.38(+1.68%)
Feb 07, 2019 22.99 23.22 22.32 22.67 86,581,400 -0.59(-2.54%)
Feb 06, 2019 23.63 24.14 23.22 23.26 78,503,706 -0.05(-0.21%)
Feb 05, 2019 23.42 23.86 22.98 23.31 121,216,112 -0.82(-3.40%)
Feb 04, 2019 24.43 24.66 24.07 24.13 70,390,394 -0.38(-1.55%)
Feb 01, 2019 24.61 24.84 24.07 24.51 105,356,100 +0.10(+0.41%)
Jan 31, 2019 23.02 25.14 22.83 24.41 182,097,625 +1.32(+5.72%)
Jan 30, 2019 21.49 23.13 21.37 23.09 210,990,225 +3.84(+19.95%)
Jan 29, 2019 20.26 20.39 19.05 19.25 129,086,475 -0.93(-4.61%)
Jan 28, 2019 20.32 21.01 20.02 20.18 134,859,663 -1.75(-7.98%)
Jan 25, 2019 20.99 22.03 20.79 21.93 110,555,100 +1.08(+5.18%)
Jan 24, 2019 20.06 21.01 20.04 20.85 96,929,162 +1.05(+5.30%)
Jan 23, 2019 20.03 20.48 19.55 19.80 77,626,312 +0.04(+0.20%)
Jan 22, 2019 20.48 20.92 19.70 19.76 78,388,812 -1.01(-4.86%)
Jan 18, 2019 20.37 21.05 20.02 20.77 88,130,900 +0.52(+2.57%)
Jan 17, 2019 19.49 20.51 19.02 20.25 84,550,594 +0.53(+2.69%)
Jan 16, 2019 20.40 20.54 19.71 19.72 70,611,181 -0.66(-3.24%)
Jan 15, 2019 20.44 20.68 20.26 20.38 62,622,500 +0.15(+0.74%)
Jan 14, 2019 19.96 20.62 19.75 20.23 71,182,856 -0.04(-0.20%)
Jan 11, 2019 19.47 20.35 19.19 20.27 85,110,700 +0.53(+2.68%)
Jan 10, 2019 19.76 19.83 18.90 19.74 115,381,825 -0.44(-2.18%)
Jan 09, 2019 20.89 21.44 20.07 20.18 163,767,525 -0.57(-2.75%)
Jan 08, 2019 21.19 21.20 19.68 20.75 117,675,512 +0.18(+0.88%)
Jan 07, 2019 19.44 20.68 19.00 20.57 106,889,125 +1.57(+8.26%)
Jan 04, 2019 17.55 19.07 17.43 19.00 111,878,500 +1.95(+11.44%)
Jan 03, 2019 18.42 18.68 16.94 17.05 117,073,737 -1.78(-9.45%)
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.