Adv Micro Devices (NQ: AMD )

82.76 USD -0.59 (-0.71%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 32.08 32.30 30.30 30.45 119,115,387 -3.42(-10.10%)
Jul 30, 2019 33.21 33.94 32.94 33.87 71,936,206 +0.39(+1.16%)
Jul 29, 2019 34.14 34.18 32.98 33.48 45,863,591 -0.54(-1.59%)
Jul 26, 2019 34.23 34.77 33.87 34.02 43,502,700 +0.35(+1.04%)
Jul 25, 2019 34.05 34.25 33.62 33.67 36,598,847 -0.44(-1.29%)
Jul 24, 2019 33.64 34.36 33.45 34.11 41,897,422 +0.62(+1.85%)
Jul 23, 2019 33.17 33.50 32.93 33.49 38,350,975 +0.64(+1.95%)
Jul 22, 2019 32.80 33.31 32.74 32.85 37,714,134 +0.34(+1.05%)
Jul 19, 2019 33.08 33.35 32.45 32.51 44,617,700 -0.49(-1.48%)
Jul 18, 2019 33.03 33.46 32.42 33.00 58,553,800 -0.48(-1.43%)
Jul 17, 2019 34.01 34.30 33.49 33.48 42,515,981 -0.37(-1.09%)
Jul 16, 2019 34.30 34.86 33.80 33.85 66,830,812 -0.54(-1.57%)
Jul 15, 2019 33.34 34.55 33.27 34.39 65,474,550 +1.18(+3.55%)
Jul 12, 2019 32.76 33.39 32.59 33.21 51,509,600 +0.15(+0.45%)
Jul 11, 2019 33.91 34.00 32.76 33.06 63,021,152 -0.73(-2.16%)
Jul 10, 2019 33.56 34.03 33.36 33.79 60,326,569 +0.64(+1.93%)
Jul 09, 2019 31.76 33.18 31.71 33.15 61,306,581 +1.11(+3.46%)
Jul 08, 2019 31.80 32.15 31.26 32.04 49,616,462 +0.54(+1.71%)
Jul 05, 2019 30.88 31.56 30.75 31.50 34,011,800 +0.31(+0.99%)
Jul 03, 2019 31.13 31.33 30.74 31.19 23,462,000 -0.05(-0.16%)
Jul 02, 2019 30.96 31.26 30.73 31.24 37,680,469 +0.08(+0.26%)
Jul 01, 2019 31.79 32.04 30.87 31.16 60,453,087 +0.79(+2.60%)
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%)
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.