Adv Micro Devices (NQ: AMD )

85.77 USD +1.26 (+1.49%)
Streaming Delayed Price Updated: 9:05 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 31.08 31.11 30.33 30.37 50,090,900 -0.37(-1.20%)
Jun 27, 2019 30.41 30.96 30.21 30.74 55,578,024 +0.82(+2.74%)
Jun 26, 2019 29.98 30.48 29.78 29.92 65,019,306 +1.06(+3.67%)
Jun 25, 2019 29.26 29.72 28.80 28.86 53,561,106 -0.44(-1.50%)
Jun 24, 2019 29.32 29.40 28.67 29.30 55,639,369 +0.20(+0.69%)
Jun 21, 2019 29.65 30.35 28.97 29.10 81,861,300 -0.91(-3.03%)
Jun 20, 2019 31.24 31.36 29.84 30.01 72,381,699 -0.49(-1.61%)
Jun 19, 2019 30.67 30.79 30.06 30.50 63,100,015 +0.05(+0.16%)
Jun 18, 2019 29.76 30.97 29.58 30.45 86,274,431 +1.25(+4.28%)
Jun 17, 2019 30.25 30.45 29.18 29.20 70,728,246 -1.16(-3.82%)
Jun 14, 2019 30.70 30.96 30.02 30.36 70,373,000 -1.03(-3.28%)
Jun 13, 2019 32.39 32.50 31.06 31.39 63,243,142 -0.79(-2.45%)
Jun 12, 2019 32.00 32.57 31.92 32.18 56,234,494 -0.23(-0.71%)
Jun 11, 2019 33.43 33.49 31.82 32.41 82,774,444 -0.82(-2.47%)
Jun 10, 2019 33.53 34.30 33.08 33.23 97,544,919 +0.82(+2.53%)
Jun 07, 2019 31.94 32.60 31.57 32.41 86,841,000 +0.59(+1.85%)
Jun 06, 2019 29.87 31.98 29.84 31.82 131,169,387 +2.32(+7.86%)
Jun 05, 2019 29.93 29.99 29.03 29.50 79,388,156 -0.07(-0.24%)
Jun 04, 2019 28.39 29.59 27.91 29.57 107,384,562 +1.83(+6.60%)
Jun 03, 2019 28.75 29.62 27.29 27.74 147,441,863 +0.33(+1.20%)
May 31, 2019 27.57 28.36 27.40 27.41 68,667,800 -0.62(-2.21%)
May 30, 2019 28.40 28.56 27.60 28.03 65,102,250 -0.06(-0.21%)
May 29, 2019 29.00 29.32 27.73 28.09 99,893,344 -0.94(-3.24%)
May 28, 2019 27.27 29.67 27.06 29.03 146,832,100 +2.59(+9.80%)
May 24, 2019 26.61 26.92 26.40 26.44 39,835,700 +0.08(+0.30%)
May 23, 2019 26.99 27.10 26.03 26.36 67,761,637 -1.05(-3.83%)
May 22, 2019 27.12 27.59 27.07 27.41 40,008,947 +0.06(+0.22%)
May 21, 2019 27.18 27.37 26.93 27.35 46,046,581 +0.62(+2.32%)
May 20, 2019 26.98 27.24 26.49 26.73 69,701,600 -0.77(-2.80%)
May 17, 2019 27.69 28.46 27.40 27.50 65,385,300 -0.51(-1.82%)
May 16, 2019 27.37 28.37 27.27 28.01 67,229,850 +0.43(+1.56%)
May 15, 2019 26.87 27.79 26.73 27.58 55,664,631 +0.26(+0.95%)
May 14, 2019 26.53 27.48 26.15 27.32 82,638,256 +1.08(+4.12%)
May 13, 2019 26.98 27.23 26.10 26.24 98,925,944 -1.72(-6.15%)
May 10, 2019 27.03 28.10 26.93 27.96 82,930,100 +0.75(+2.76%)
May 09, 2019 26.70 27.38 26.03 27.21 73,043,925 +0.12(+0.44%)
May 08, 2019 26.41 27.71 26.27 27.09 65,923,800 +0.43(+1.61%)
May 07, 2019 27.20 27.35 26.21 26.66 75,802,931 -0.76(-2.77%)
May 06, 2019 26.72 27.50 26.45 27.42 70,275,517 -0.80(-2.83%)
May 03, 2019 28.30 28.42 27.66 28.22 55,503,000 -0.07(-0.25%)
May 02, 2019 26.94 28.64 26.61 28.29 100,455,125 +1.48(+5.52%)
May 01, 2019 28.95 29.15 26.78 26.81 135,980,772 -0.82(-2.97%)
Apr 30, 2019 27.59 27.80 26.94 27.63 72,684,064 -0.06(-0.22%)
Apr 29, 2019 27.90 28.14 27.50 27.69 44,451,225 -0.19(-0.68%)
Apr 26, 2019 27.66 27.90 27.05 27.88 48,827,900 +0.22(+0.80%)
Apr 25, 2019 28.67 28.86 27.36 27.66 57,206,840 -0.80(-2.81%)
Apr 24, 2019 28.10 28.85 27.93 28.46 51,710,316 +0.49(+1.75%)
Apr 23, 2019 28.18 28.49 27.79 27.97 41,740,830 -0.21(-0.75%)
Apr 22, 2019 27.62 28.23 27.39 28.18 36,440,972 +0.50(+1.81%)
Apr 18, 2019 27.60 27.88 27.34 27.68 39,880,800 +0.19(+0.69%)
Apr 17, 2019 28.21 28.27 27.22 27.49 48,217,503 -0.44(-1.58%)
Apr 16, 2019 27.72 28.18 27.49 27.93 47,311,997 +0.60(+2.20%)
Apr 15, 2019 27.80 27.84 26.96 27.33 40,772,091 -0.52(-1.87%)
Apr 12, 2019 28.21 28.38 27.66 27.85 41,048,800 +0.06(+0.22%)
Apr 11, 2019 27.81 28.05 27.46 27.79 44,725,872 -0.04(-0.14%)
Apr 10, 2019 27.46 28.12 27.32 27.83 64,304,462 +0.59(+2.17%)
Apr 09, 2019 28.24 28.38 27.19 27.24 75,421,587 -1.29(-4.52%)
Apr 08, 2019 28.69 28.95 28.18 28.53 57,943,419 -0.45(-1.55%)
Apr 05, 2019 29.64 29.69 28.80 28.98 65,662,700 -0.11(-0.38%)
Apr 04, 2019 28.88 29.39 28.61 29.09 82,136,331 +0.07(+0.24%)
Apr 03, 2019 28.02 29.95 27.88 29.02 197,478,148 +2.27(+8.49%)
Apr 02, 2019 26.51 26.80 26.09 26.75 53,178,837 +0.39(+1.48%)
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.