Adv Micro Devices (NQ: AMD )

73.77 USD -0.83 (-1.11%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 32.24 32.78 29.98 30.89 165,453,400 -1.70(-5.22%)
Sep 27, 2018 31.86 32.63 31.39 32.59 87,830,069 +0.40(+1.24%)
Sep 26, 2018 32.40 32.60 31.72 32.19 79,268,994 -0.38(-1.17%)
Sep 25, 2018 33.18 33.60 32.19 32.57 118,449,025 -0.22(-0.67%)
Sep 24, 2018 31.13 32.65 30.91 32.79 118,189,892 +1.77(+5.71%)
Sep 21, 2018 31.19 32.42 30.91 31.02 129,792,900 -0.16(-0.51%)
Sep 20, 2018 32.10 32.20 30.64 31.18 122,970,700 -0.03(-0.10%)
Sep 19, 2018 31.52 31.83 30.51 31.21 124,201,937 -0.72(-2.25%)
Sep 18, 2018 32.99 33.37 31.20 31.93 176,496,767 -0.50(-1.54%)
Sep 17, 2018 31.75 33.23 31.60 32.43 180,098,088 -0.29(-0.89%)
Sep 14, 2018 31.43 33.09 30.54 32.72 217,762,800 +2.24(+7.35%)
Sep 13, 2018 33.16 34.14 29.87 30.48 303,823,400 -1.73(-5.37%)
Sep 12, 2018 29.91 32.29 29.45 32.21 197,677,375 +2.11(+7.01%)
Sep 11, 2018 30.02 30.59 29.37 30.10 159,782,838 +0.21(+0.70%)
Sep 10, 2018 28.15 29.92 27.84 29.89 162,129,675 +2.51(+9.17%)
Sep 07, 2018 26.96 28.27 26.80 27.38 123,348,700 -0.46(-1.65%)
Sep 06, 2018 28.12 28.58 27.19 27.84 143,708,500 -0.67(-2.35%)
Sep 05, 2018 29.41 29.94 26.84 28.51 257,200,550 +0.45(+1.60%)
Sep 04, 2018 25.62 28.11 25.57 28.06 192,363,925 +2.89(+11.48%)
Aug 31, 2018 25.17 25.17 25.17 0 +0.28(+1.12%)
Aug 30, 2018 25.29 25.67 24.76 24.89 103,486,725 -0.31(-1.23%)
Aug 29, 2018 24.36 25.41 24.01 25.20 143,152,288 +0.15(+0.60%)
Aug 28, 2018 25.51 26.18 24.04 25.05 215,587,125 -0.21(-0.83%)
Aug 27, 2018 24.94 27.30 24.63 25.26 324,772,825 +1.28(+5.34%)
Aug 24, 2018 22.91 24.00 22.67 23.98 164,328,100 +1.69(+7.58%)
Aug 23, 2018 21.19 22.32 21.14 22.29 113,217,862 +1.39(+6.65%)
Aug 22, 2018 20.28 20.92 20.21 20.90 61,957,156 +0.50(+2.45%)
Aug 21, 2018 19.98 20.42 19.86 20.40 55,529,975 +0.42(+2.10%)
Aug 20, 2018 19.79 20.08 19.35 19.98 62,944,356 +0.21(+1.06%)
Aug 17, 2018 19.12 19.82 18.73 19.77 60,616,600 +0.44(+2.28%)
Aug 16, 2018 19.86 20.07 19.25 19.33 69,603,394 -0.37(-1.88%)
Aug 15, 2018 19.86 20.10 19.20 19.70 86,317,419 -0.43(-2.14%)
Aug 14, 2018 19.97 20.28 19.63 20.13 89,144,306 +0.40(+2.03%)
Aug 13, 2018 19.16 19.93 19.12 19.73 81,328,387 +0.67(+3.52%)
Aug 10, 2018 19.09 19.48 18.85 19.06 65,821,000 -0.04(-0.21%)
Aug 09, 2018 19.58 19.71 19.08 19.10 46,591,316 -0.48(-2.45%)
Aug 08, 2018 19.46 19.77 19.25 19.58 52,048,406 +0.02(+0.10%)
Aug 07, 2018 19.53 19.71 19.08 19.56 72,740,544 +0.13(+0.67%)
Aug 06, 2018 18.89 19.44 18.46 19.43 83,483,620 +0.94(+5.08%)
Aug 03, 2018 18.94 19.06 18.37 18.49 53,232,000 -0.30(-1.60%)
Aug 02, 2018 18.17 18.83 18.00 18.79 52,826,437 +0.31(+1.68%)
Aug 01, 2018 18.34 18.95 18.32 18.48 75,432,237 +0.15(+0.82%)
Jul 31, 2018 19.35 19.50 18.27 18.33 118,312,800 -1.09(-5.61%)
Jul 30, 2018 19.40 20.18 19.31 19.42 160,760,175 +0.48(+2.53%)
Jul 27, 2018 19.07 19.88 18.31 18.94 161,903,700 +0.59(+3.22%)
Jul 26, 2018 17.16 18.45 16.86 18.35 192,475,505 +2.30(+14.33%)
Jul 25, 2018 16.30 16.39 15.72 16.05 83,373,997 -0.14(-0.86%)
Jul 24, 2018 16.75 16.86 16.11 16.19 58,186,349 -0.47(-2.82%)
Jul 23, 2018 16.47 16.68 15.89 16.66 44,912,706 +0.16(+0.97%)
Jul 20, 2018 16.66 16.88 16.44 16.50 42,906,009 -0.21(-1.26%)
Jul 19, 2018 16.71 16.88 16.55 16.71 41,246,287 -0.14(-0.83%)
Jul 18, 2018 16.94 16.99 16.55 16.85 40,854,927 -0.02(-0.12%)
Jul 17, 2018 16.50 16.88 16.48 16.87 42,220,070 +0.29(+1.75%)
Jul 16, 2018 16.42 17.00 16.41 16.58 65,183,296 +0.31(+1.91%)
Jul 13, 2018 16.68 16.69 16.22 16.27 40,698,475 -0.29(-1.75%)
Jul 12, 2018 16.41 16.79 16.41 16.56 44,128,410 +0.29(+1.78%)
Jul 11, 2018 16.15 16.53 16.02 16.27 42,526,149 -0.28(-1.69%)
Jul 10, 2018 16.59 16.65 16.31 16.55 36,868,881 -0.06(-0.36%)
Jul 09, 2018 16.73 16.84 16.17 16.61 58,497,546 +0.25(+1.53%)
Jul 06, 2018 15.52 16.39 15.48 16.36 65,101,672 +0.86(+5.55%)
Jul 05, 2018 15.50 15.02 15.50 40,653,878 +0.50(+3.33%)
Jul 03, 2018 15.00 15.00 15.00 0 -0.16(-1.06%)
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.