Adv Micro Devices (NQ: AMD )

78.81 USD +0.92 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 78.75 79.57 78.22 78.81 36,954,181 +0.92(+1.18%)
May 06, 2021 77.63 78.06 76.48 77.89 38,643,567 +0.06(+0.08%)
May 05, 2021 79.05 79.30 77.36 77.83 42,286,109 -0.78(-0.99%)
May 04, 2021 77.95 78.67 77.04 78.61 59,154,889 +0.06(+0.08%)
May 03, 2021 81.97 82.00 78.46 78.55 66,269,713 -3.07(-3.76%)
Apr 30, 2021 82.97 84.10 81.42 81.62 46,601,803 -2.29(-2.73%)
Apr 29, 2021 84.70 85.27 82.63 83.91 51,259,368 -0.11(-0.13%)
Apr 28, 2021 88.85 89.20 83.92 84.02 108,816,714 -1.19(-1.40%)
Apr 27, 2021 85.67 87.15 85.13 85.21 61,716,323 -0.20(-0.23%)
Apr 26, 2021 83.35 85.90 82.70 85.41 57,522,159 +2.65(+3.20%)
Apr 23, 2021 80.21 83.30 79.96 82.76 49,267,200 +3.70(+4.68%)
Apr 22, 2021 81.61 81.79 78.59 79.06 38,816,579 -2.55(-3.12%)
Apr 21, 2021 78.99 81.66 78.86 81.61 35,040,767 +2.34(+2.95%)
Apr 20, 2021 80.82 81.11 78.51 79.27 34,946,381 -1.84(-2.27%)
Apr 19, 2021 82.13 83.18 80.39 81.11 39,090,944 -1.04(-1.27%)
Apr 16, 2021 83.30 83.59 81.53 82.15 47,280,500 -0.86(-1.04%)
Apr 15, 2021 80.32 83.95 79.97 83.01 68,906,828 +4.46(+5.68%)
Apr 14, 2021 79.88 80.13 77.93 78.55 34,230,959 -1.64(-2.05%)
Apr 13, 2021 79.67 80.72 78.98 80.19 37,749,716 +1.61(+2.05%)
Apr 12, 2021 82.06 82.18 78.03 78.58 62,058,646 -4.18(-5.05%)
Apr 09, 2021 82.80 83.59 82.16 82.76 32,759,800 -0.59(-0.71%)
Apr 08, 2021 83.32 83.79 82.43 83.35 41,906,201 +1.15(+1.40%)
Apr 07, 2021 81.32 83.10 80.35 82.20 35,570,106 +0.76(+0.93%)
Apr 06, 2021 81.21 82.46 80.88 81.44 29,305,742 +0.01(+0.01%)
Apr 05, 2021 81.74 81.90 80.39 81.43 32,585,887 +0.34(+0.42%)
Apr 01, 2021 80.15 81.31 79.48 81.09 40,182,300 +2.59(+3.30%)
Mar 31, 2021 76.57 79.13 76.52 78.50 43,634,753 +2.50(+3.29%)
Mar 30, 2021 76.47 76.56 74.85 76.00 39,151,975 -1.14(-1.48%)
Mar 29, 2021 77.03 78.02 76.26 77.14 37,134,434 -0.27(-0.35%)
Mar 26, 2021 76.62 77.50 75.03 77.41 49,148,600 +1.19(+1.56%)
Mar 25, 2021 75.85 76.95 74.96 76.22 44,715,725 -0.26(-0.34%)
Mar 24, 2021 77.55 78.80 76.40 76.48 43,717,553 -1.90(-2.42%)
Mar 23, 2021 80.13 80.34 77.95 78.38 40,384,804 -1.92(-2.39%)
Mar 22, 2021 79.99 81.26 79.22 80.30 39,627,846 +1.24(+1.57%)
Mar 19, 2021 78.49 79.34 77.59 79.06 42,283,300 +0.94(+1.20%)
Mar 18, 2021 81.06 81.62 78.01 78.12 51,005,222 -4.51(-5.46%)
Mar 17, 2021 81.75 83.25 80.41 82.63 43,293,948 -0.12(-0.15%)
Mar 16, 2021 83.66 84.75 82.25 82.75 42,927,287 +0.25(+0.30%)
Mar 15, 2021 81.91 83.39 81.20 82.50 39,337,730 +1.45(+1.79%)
Mar 12, 2021 79.73 81.19 79.23 81.05 32,937,900 -0.18(-0.22%)
Mar 11, 2021 79.40 81.89 79.37 81.23 43,494,682 +3.71(+4.79%)
Mar 10, 2021 79.75 80.04 77.41 77.52 45,369,310 -1.01(-1.29%)
Mar 09, 2021 76.73 79.21 75.77 78.53 45,023,251 +4.57(+6.18%)
Mar 08, 2021 78.03 79.00 73.86 73.96 54,474,731 -4.56(-5.81%)
Mar 05, 2021 79.00 79.48 74.20 78.52 58,548,900 +0.77(+0.99%)
Mar 04, 2021 80.23 81.81 76.78 77.75 60,256,040 -3.11(-3.85%)
Mar 03, 2021 84.28 84.38 80.85 80.86 43,470,082 -3.27(-3.89%)
Mar 02, 2021 86.92 86.95 84.04 84.13 34,773,747 -2.26(-2.62%)
Mar 01, 2021 85.36 86.50 83.97 86.39 32,716,504 +1.88(+2.22%)
Feb 26, 2021 83.57 85.59 82.91 84.51 48,962,900 +2.09(+2.54%)
Feb 25, 2021 86.17 87.09 81.92 82.42 54,425,075 -4.52(-5.20%)
Feb 24, 2021 84.33 87.09 82.81 86.94 40,726,219 +2.20(+2.60%)
Feb 23, 2021 83.33 85.11 79.36 84.74 49,688,403 -0.63(-0.74%)
Feb 22, 2021 88.15 88.30 85.21 85.37 36,805,172 -4.21(-4.70%)
Feb 19, 2021 89.75 90.42 88.69 89.58 29,548,200 +0.94(+1.06%)
Feb 18, 2021 89.09 89.60 87.31 88.64 35,589,353 -1.30(-1.45%)
Feb 17, 2021 90.56 90.96 88.57 89.94 32,247,391 -1.52(-1.66%)
Feb 16, 2021 93.90 94.00 90.75 91.46 35,055,069 -2.31(-2.46%)
Feb 12, 2021 92.75 94.22 91.90 93.77 38,538,300 +1.11(+1.20%)
Feb 11, 2021 92.90 93.65 91.33 92.66 35,533,866 +0.31(+0.34%)
Feb 10, 2021 91.50 93.27 90.46 92.35 42,378,181 +1.44(+1.58%)
Feb 09, 2021 91.39 93.30 90.55 90.91 37,550,872 -0.56(-0.61%)
Feb 08, 2021 88.31 91.99 87.98 91.47 47,546,247 +3.57(+4.06%)
Feb 05, 2021 88.15 88.36 86.88 87.90 30,268,600 +0.06(+0.07%)
Feb 04, 2021 88.22 88.60 87.06 87.84 30,735,361 -0.05(-0.06%)
Feb 03, 2021 88.60 89.48 87.34 87.89 32,229,095 -0.97(-1.09%)
Feb 02, 2021 88.49 89.28 86.95 88.86 33,790,194 +1.20(+1.37%)
Feb 01, 2021 86.83 87.95 84.66 87.66 42,272,116 +2.02(+2.36%)
Jan 29, 2021 87.56 88.33 85.02 85.64 56,735,800 -1.88(-2.15%)
Jan 28, 2021 89.83 89.88 87.30 87.52 46,945,946 -1.32(-1.49%)
Jan 27, 2021 91.10 91.88 86.22 88.84 73,146,784 -5.87(-6.20%)
Jan 26, 2021 94.91 95.72 93.63 94.71 58,597,375 +0.58(+0.62%)
Jan 25, 2021 94.14 95.74 91.40 94.13 55,014,223 +1.34(+1.44%)
Jan 22, 2021 94.42 95.95 91.88 92.79 71,294,700 +1.26(+1.38%)
Jan 21, 2021 89.34 92.07 88.43 91.53 54,143,025 +2.78(+3.13%)
Jan 20, 2021 90.55 90.78 88.60 88.75 35,082,634 -0.70(-0.78%)
Jan 19, 2021 89.56 89.58 87.24 89.45 44,982,300 +1.24(+1.41%)
Jan 15, 2021 90.75 91.59 87.86 88.21 49,340,300 -2.58(-2.84%)
Jan 14, 2021 91.77 92.36 90.45 90.79 53,302,081 -0.99(-1.08%)
Jan 13, 2021 93.01 93.89 90.84 91.78 60,519,211 -3.58(-3.75%)
Jan 12, 2021 97.86 98.97 94.07 95.36 67,616,013 -1.89(-1.94%)
Jan 11, 2021 94.03 99.23 93.76 97.25 48,603,601 +2.67(+2.82%)
Jan 08, 2021 95.98 96.40 93.27 94.58 39,816,400 -0.58(-0.61%)
Jan 07, 2021 91.33 95.51 91.20 95.16 42,835,066 +4.83(+5.35%)
Jan 06, 2021 91.62 92.28 89.46 90.33 51,839,266 -2.44(-2.63%)
Jan 05, 2021 92.10 93.21 91.41 92.77 34,142,837 +0.47(+0.51%)
Jan 04, 2021 92.11 96.06 90.92 92.30 51,755,824 +0.59(+0.64%)
Dec 31, 2020 91.71 91.71 91.71 25,815,718 -0.58(-0.63%)
Dec 30, 2020 90.78 92.85 90.19 92.29 25,815,718 +1.67(+1.84%)
Dec 29, 2020 91.66 92.46 89.43 90.62 31,715,002 -0.98(-1.07%)
Dec 28, 2020 92.93 93.14 90.82 91.60 30,584,872 -0.21(-0.23%)
Dec 24, 2020 91.80 92.51 91.31 91.81 16,705,900 +0.26(+0.28%)
Dec 23, 2020 93.08 93.13 91.46 91.55 25,942,494 -1.61(-1.73%)
Dec 22, 2020 93.36 93.55 90.53 93.16 35,672,848 -0.07(-0.08%)
Dec 21, 2020 94.25 95.28 91.08 93.23 47,027,305 -2.69(-2.80%)
Dec 18, 2020 97.27 97.68 93.56 95.92 51,823,100 -0.92(-0.95%)
Dec 17, 2020 97.55 97.92 96.25 96.84 31,997,677 -0.01(-0.01%)
Dec 16, 2020 97.04 97.27 95.46 96.85 34,833,781 -0.27(-0.28%)
Dec 15, 2020 95.93 97.98 95.45 97.12 57,235,469 +2.34(+2.47%)
Dec 14, 2020 92.21 95.41 91.85 94.78 47,881,710 +3.13(+3.42%)
Dec 11, 2020 91.54 92.33 90.16 91.65 28,368,100 -0.01(-0.01%)
Dec 10, 2020 89.55 92.09 89.03 91.66 33,773,619 +1.83(+2.04%)
Dec 09, 2020 92.76 94.70 89.16 89.83 52,048,488 -3.09(-3.33%)
Dec 08, 2020 94.05 94.74 91.90 92.92 33,837,312 -1.15(-1.22%)
Dec 07, 2020 94.95 95.00 92.97 94.07 39,741,242 +0.03(+0.03%)
Dec 04, 2020 92.58 94.58 90.63 94.04 45,570,200 +1.73(+1.87%)
Dec 03, 2020 94.06 94.70 92.01 92.31 35,800,037 -1.43(-1.53%)
Dec 02, 2020 92.89 96.37 92.53 93.74 57,804,406 +1.11(+1.20%)
Dec 01, 2020 92.25 93.90 90.78 92.63 58,584,806 -0.03(-0.03%)
Nov 30, 2020 87.33 92.74 86.53 92.66 84,219,677 +5.47(+6.27%)
Nov 27, 2020 87.99 88.00 86.36 87.19 22,717,600 +0.48(+0.55%)
Nov 25, 2020 85.76 87.84 85.52 86.71 41,349,700 +1.64(+1.93%)
Nov 24, 2020 85.72 86.11 83.32 85.07 36,791,931 -0.27(-0.32%)
Nov 23, 2020 85.52 87.54 84.61 85.34 46,371,444 +0.70(+0.83%)
Nov 20, 2020 85.28 86.10 84.47 84.64 35,008,400 -0.90(-1.05%)
Nov 19, 2020 82.39 85.64 81.72 85.54 49,945,603 +3.00(+3.63%)
Nov 18, 2020 83.01 83.96 82.22 82.54 29,899,498 -0.82(-0.98%)
Nov 17, 2020 83.93 84.81 82.91 83.36 29,422,062 -0.59(-0.70%)
Nov 16, 2020 81.21 83.78 80.48 83.95 38,596,244 +2.52(+3.09%)
Nov 13, 2020 82.73 83.11 80.70 81.43 30,448,400 -0.41(-0.50%)
Nov 12, 2020 81.32 83.00 80.30 81.84 37,244,512 +0.56(+0.69%)
Nov 11, 2020 79.39 81.47 78.97 81.28 44,544,453 +3.29(+4.22%)
Nov 10, 2020 81.93 82.13 77.63 77.99 67,008,619 -5.13(-6.17%)
Nov 09, 2020 84.24 87.05 82.77 83.12 58,506,172 -2.76(-3.21%)
Nov 06, 2020 83.52 86.09 82.67 85.88 53,829,900 +2.88(+3.47%)
Nov 05, 2020 83.27 83.50 81.85 83.00 46,369,066 +1.65(+2.03%)
Nov 04, 2020 80.25 81.85 78.97 81.35 66,467,332 +4.77(+6.23%)
Nov 03, 2020 74.93 77.08 74.60 76.58 41,147,022 +1.88(+2.52%)
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.