Adv Micro Devices (NQ: AMD )

181.45 +1.86 (+1.04%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 65,102,248 -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 29.03 146,832,096 +2.59(+9.80%)
May 24, 2019 26.61 26.93 26.40 26.44 39,835,700 +0.08(+0.30%)
May 23, 2019 26.99 27.10 26.03 26.36 67,761,640 -1.05(-3.83%)
May 22, 2019 27.12 27.59 27.07 27.41 40,008,948 +0.06(+0.22%)
May 21, 2019 27.18 27.37 26.93 27.35 46,046,580 +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 67,229,848 +0.43(+1.56%)
May 15, 2019 26.87 27.79 26.73 27.58 55,664,632 +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 82,930,096 +0.75(+2.76%)
May 09, 2019 26.70 27.38 26.03 27.21 73,043,928 +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 75,802,928 -0.76(-2.77%)
May 06, 2019 26.72 27.50 26.45 27.42 70,275,520 -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 28.29 100,455,128 +1.48(+5.52%)
May 01, 2019 28.95 29.15 26.78 26.81 135,980,768 -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 44,451,224 -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 41,740,832 -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 48,217,504 -0.44(-1.58%)
Apr 16, 2019 27.72 28.18 27.49 27.93 47,311,996 +0.60(+2.20%)
Apr 15, 2019 27.80 27.84 26.96 27.33 40,772,092 -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 64,304,464 +0.59(+2.17%)
Apr 09, 2019 28.24 28.38 27.19 27.24 75,421,584 -1.29(-4.52%)
Apr 08, 2019 28.69 28.95 28.18 28.53 57,943,420 -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 82,136,328 +0.07(+0.24%)
Apr 03, 2019 28.02 29.95 27.88 29.02 197,478,144 +2.27(+8.49%)
Apr 02, 2019 26.51 26.80 26.09 26.75 53,178,836 +0.39(+1.48%)
Apr 01, 2019 26.42 26.56 25.83 26.36 63,074,732 +0.84(+3.29%)
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 88,530,384 -0.80(-3.11%)
Mar 26, 2019 26.69 26.98 25.46 25.69 75,718,128 -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 27.89 129,500,080 +2.19(+8.52%)
Mar 20, 2019 26.49 26.88 25.31 25.70 151,206,544 -0.30(-1.15%)
Mar 19, 2019 23.60 26.08 23.59 26.00 155,794,512 +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 42,785,092 -0.56(-2.40%)
Mar 13, 2019 23.66 24.15 23.35 23.38 56,655,832 -0.11(-0.47%)
Mar 12, 2019 23.10 23.80 22.78 23.49 56,368,952 +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 22.09 21.04 22.01 49,967,700 -0.07(-0.32%)
Mar 07, 2019 22.33 22.41 21.73 22.08 52,098,892 -0.33(-1.47%)
Mar 06, 2019 23.47 23.53 22.40 22.41 60,382,820 -1.09(-4.64%)
Mar 05, 2019 23.34 23.68 23.01 23.50 35,371,080 +0.19(+0.82%)
Mar 04, 2019 23.89 24.13 23.01 23.31 48,077,820 -0.37(-1.56%)
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.