UK Markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
92.63-0.03 (-0.03%)
At close: 4:00PM EST

92.42 -0.21 (-0.23%)
After hours: 5:06PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202092.2593.8990.7892.6392.6357,375,197
30 Nov 202087.3392.7486.5392.6692.6684,217,200
27 Nov 202087.9988.0086.3687.1987.1922,717,600
25 Nov 202085.7687.8485.5286.7186.7141,349,700
24 Nov 202085.7286.1183.3285.0785.0736,839,200
23 Nov 202085.5287.5484.6285.3185.3146,505,000
20 Nov 202085.2886.1084.4784.6484.6434,974,800
19 Nov 202082.3985.6481.7285.5485.5450,116,800
18 Nov 202083.0183.9682.2282.5482.5429,968,000
17 Nov 202083.9384.8182.9183.3683.3629,473,500
16 Nov 202081.2183.7880.4883.7383.7338,640,800
13 Nov 202082.7383.1180.7081.4381.4330,423,200
12 Nov 202081.3283.0080.3081.8481.8437,242,600
11 Nov 202079.3981.4778.9781.2881.2844,611,300
10 Nov 202081.9382.1377.6377.9977.9967,137,200
09 Nov 202084.2487.0582.7783.1283.1258,580,700
06 Nov 202083.5286.0982.6785.8885.8853,829,900
05 Nov 202083.2783.5081.8583.0083.0046,542,300
04 Nov 202080.2581.8578.9781.3581.3566,579,700
03 Nov 202074.9377.0874.6076.5876.5841,231,800
02 Nov 202075.8576.3473.7674.7074.7045,760,700
30 Oct 202077.0977.7074.2375.2975.2951,349,000
29 Oct 202076.7579.1876.2978.0278.0252,784,100
28 Oct 202078.7378.9675.7676.4076.4076,529,900
27 Oct 202082.0082.3777.5778.8878.88156,669,500
26 Oct 202082.5584.9780.8682.2382.2369,423,700
23 Oct 202080.9381.9979.3381.9681.9646,557,700
22 Oct 202079.6580.8278.4279.4279.4238,006,800
21 Oct 202081.7281.9379.1979.2079.2036,426,400
20 Oct 202082.1682.6980.5881.5681.5638,219,400
19 Oct 202083.6284.6581.5382.0082.0036,689,100
16 Oct 202083.5483.9982.4183.1783.1731,474,300
15 Oct 202083.4084.7282.4283.1383.1333,696,400
14 Oct 202085.8685.9683.4684.2184.2140,446,700
13 Oct 202084.8686.0983.9785.2885.2842,764,100
12 Oct 202083.6585.1383.1284.2984.2947,669,700
09 Oct 202084.7485.7582.3583.1083.1080,354,400
08 Oct 202088.1188.7285.9586.5186.5154,240,700
07 Oct 202086.1087.7985.6586.6986.6943,045,700
06 Oct 202086.2187.2583.5484.4884.4852,725,400
05 Oct 202082.5586.2882.5586.1586.1547,056,500
02 Oct 202082.5884.6581.6681.8081.8052,855,100
01 Oct 202083.0685.2582.8684.8684.8652,177,100
30 Sep 202081.7582.9480.6681.9981.9951,479,700
29 Sep 202079.3082.5579.3081.7781.7761,568,900
28 Sep 202079.1279.5777.5279.4879.4848,005,500
25 Sep 202076.3578.2074.6778.0678.0648,206,200
24 Sep 202074.5477.2573.9075.8275.8257,540,900
23 Sep 202077.3977.9174.3474.7374.7342,327,500
22 Sep 202078.3678.7975.2777.7077.7056,044,700
21 Sep 202074.2377.9873.8877.9477.9461,312,000
18 Sep 202077.0077.4073.8574.9374.9351,082,900
17 Sep 202074.8876.6374.2076.5576.5555,619,100
16 Sep 202079.3579.7276.5476.6676.6638,393,500
15 Sep 202077.6680.3375.9778.9378.9357,874,400
14 Sep 202076.8078.8276.2677.9077.9047,448,700
11 Sep 202079.8279.9975.0476.3476.3454,763,000
10 Sep 202083.0783.3178.3878.9878.9851,499,400
09 Sep 202081.4082.4479.2881.9181.9154,163,900
08 Sep 202078.0581.8878.0078.6978.6954,955,700
04 Sep 202081.4584.3976.3382.0182.0182,267,800
03 Sep 202087.8488.4781.5982.5482.5487,462,700
02 Sep 202094.0194.2888.7490.2290.2250,366,900
01 Sep 202091.9292.5190.1992.1892.1856,117,100
31 Aug 202085.0592.6485.0590.8290.8290,655,900
28 Aug 202084.3086.0484.1985.5585.5540,723,300
27 Aug 202086.3586.5882.9483.8083.8042,194,200
26 Aug 202086.9787.7285.2086.0286.0247,157,300
25 Aug 202083.3686.6282.3586.3586.3549,234,400
24 Aug 202084.5585.3382.5583.0883.0838,036,100
21 Aug 202083.2984.4182.2383.8183.8148,280,300
20 Aug 202079.7482.8479.1282.7782.7742,948,900
19 Aug 202081.7881.8580.4581.0981.0937,507,400
18 Aug 202082.8082.8881.0381.6681.6630,970,500
17 Aug 202082.0983.0681.5582.4282.4231,450,200
14 Aug 202081.8183.2480.8881.3081.3042,389,500
13 Aug 202082.8884.0281.5481.8481.8457,407,400
12 Aug 202078.4382.8877.5582.6182.6188,607,800
11 Aug 202080.7180.7176.1076.8876.8877,877,700
10 Aug 202085.0585.1679.3282.2482.2470,536,100
07 Aug 202086.6787.2982.6784.8584.8566,498,000
06 Aug 202085.4986.9884.7886.7186.7153,961,700
05 Aug 202084.9686.3283.3285.3185.3165,737,300
04 Aug 202078.0385.8177.9985.0485.04155,676,100
03 Aug 202078.1978.5077.0677.6777.6742,628,800
31 Jul 202078.6778.9675.3677.4377.4371,699,700
30 Jul 202075.3778.9675.0778.2078.2080,286,900
29 Jul 202075.5077.1973.9076.0976.09132,969,700
28 Jul 202068.1069.8067.0267.6167.6194,181,400
27 Jul 202069.2871.6367.7968.9768.97107,918,100
24 Jul 202064.1869.9464.0569.4069.40205,314,500
23 Jul 202061.6362.3358.6359.5759.57106,829,100
22 Jul 202057.0762.0056.9761.7961.79135,159,400
21 Jul 202057.8158.5056.3257.0057.0044,800,700
20 Jul 202055.2357.5354.8357.4657.4645,034,300
17 Jul 202055.3155.8154.6855.0455.0434,710,400
16 Jul 202054.6855.1553.7454.9254.9236,887,100
15 Jul 202054.9655.3753.5955.3455.3442,360,300
14 Jul 202053.3054.8652.2654.7254.7254,890,100
13 Jul 202056.6858.3553.3853.5953.5957,741,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...