UK Markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.85-1.86 (-2.15%)
At close: 4:00PM EDT

84.76 -0.09 (-0.11%)
After hours: 7:59PM EDT

DateOpenHighLowClose*Adj. close**Volume
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
10 Jul 202057.5458.1555.5155.8855.8859,839,700
09 Jul 202053.5257.5853.3157.2657.2687,216,300
08 Jul 202053.0153.4752.0753.4353.4335,608,300
07 Jul 202053.2854.1752.8652.9352.9332,153,100
06 Jul 202052.9053.5252.3353.4053.4036,769,400
02 Jul 202053.0353.1952.0552.3452.3429,081,400
01 Jul 202052.6352.8751.6052.5852.5832,370,900
30 Jun 202051.1652.7750.8252.6152.6142,275,700
29 Jun 202050.1550.2848.4250.2850.2849,905,800
26 Jun 202051.8551.9549.4550.1050.1065,485,700
25 Jun 202052.5652.7050.5451.9351.9351,129,600
24 Jun 202053.9454.7451.9252.3952.3953,535,500
23 Jun 202055.0555.3753.8753.9953.9948,089,000
22 Jun 202054.6755.1753.7454.7654.7644,704,800
19 Jun 202054.4155.4653.8254.2354.2352,801,500
18 Jun 202054.6255.1253.6554.0454.0440,354,700
17 Jun 202054.7955.8254.3054.5554.5545,008,100
16 Jun 202055.7256.0753.5954.4654.4650,949,700
15 Jun 202052.5854.7352.4154.6854.6856,740,700
12 Jun 202055.0155.6052.1153.5053.5071,096,500
11 Jun 202055.9456.6852.8052.8352.8378,715,400
10 Jun 202057.2059.0057.0357.4457.4478,719,400
09 Jun 202052.9556.4652.7256.3956.3979,919,100
08 Jun 202053.3053.3552.2652.9752.9739,681,700
05 Jun 202052.9953.5752.0853.1053.1053,908,300
04 Jun 202052.5953.7452.2052.6352.6344,869,100
03 Jun 202053.6053.6552.3352.7352.7346,765,300
02 Jun 202053.4553.5752.0153.5453.5442,855,200
01 Jun 202053.3154.1152.8953.6353.6336,864,400
29 May 202052.0753.8051.8553.8053.8064,948,300
28 May 202052.2553.5451.2551.7451.7453,670,200
27 May 202053.2753.2849.0952.7452.74102,414,500
26 May 202056.0156.0853.0253.1953.1951,618,900
22 May 202054.7755.3753.7855.1755.1743,524,100
21 May 202056.6856.7254.6154.6554.6548,496,100
20 May 202056.5556.9855.6356.3956.3950,888,200
19 May 202054.3956.7354.3655.4755.4760,388,500
18 May 202054.9855.2554.2454.5954.5948,679,100
15 May 202053.3254.4452.8654.2054.2066,950,900
14 May 202052.1054.5451.6154.5154.5173,814,000
13 May 202054.0455.2251.3052.1852.1876,824,700
12 May 202056.2156.5853.7553.7653.7655,631,100
11 May 202052.9055.8952.7555.7455.7468,574,000
08 May 202052.1553.2751.8153.1953.1940,774,200
07 May 202052.9352.9751.6251.9551.9548,956,600
06 May 202052.4253.3151.8852.1652.1648,138,100
05 May 202053.4353.5151.2952.1952.1956,560,500
04 May 202049.8252.6149.7352.5652.5662,590,600
01 May 202051.0751.9549.0949.8849.8869,562,700
30 Apr 202053.4354.2952.0352.3952.3965,199,200
29 Apr 202054.5354.8652.7453.6653.66110,800,900
28 Apr 202057.1657.3555.3055.5155.5180,501,800
27 Apr 202057.4458.0056.2556.4956.4962,568,100
24 Apr 202055.1056.7854.4256.1856.1872,854,800
23 Apr 202056.6557.2955.6455.9055.9069,662,700
22 Apr 202054.9156.1554.3455.9255.9263,164,100
21 Apr 202056.9057.7351.4152.9252.92123,906,400
20 Apr 202055.9858.6355.8556.9756.9772,367,300
17 Apr 202057.3557.7655.5556.6056.6076,908,800
16 Apr 202055.9658.0855.6356.9556.95103,106,500
15 Apr 202053.7355.5753.4154.9954.9983,814,000
14 Apr 202052.2455.1452.1154.9354.9385,306,800
13 Apr 202048.4751.0748.2350.9450.9464,290,100
09 Apr 202049.6550.2547.7248.3848.3880,357,400
08 Apr 202048.0749.0047.6148.7948.7964,930,800
07 Apr 202048.9649.6546.6847.5647.56102,098,700
06 Apr 202044.3047.5844.0647.5247.5282,294,000
03 Apr 202044.3044.8441.7042.5942.5979,335,000
02 Apr 202043.4045.2843.1044.4944.4979,024,100
01 Apr 202044.1846.8543.1643.6643.6692,083,100
31 Mar 202047.9348.5345.1645.4845.4883,483,700
30 Mar 202047.2448.4646.6647.8647.8668,486,600
27 Mar 202046.3247.9845.9046.5846.5874,599,200
26 Mar 202045.7847.5045.4047.5047.5073,680,200
25 Mar 202046.7947.8844.4344.6344.6393,760,400
24 Mar 202044.0446.8143.9946.2246.22106,794,200
23 Mar 202040.6242.3238.9541.6441.64101,704,700
20 Mar 202041.5142.4839.5839.6139.61106,859,500
19 Mar 202039.5641.7037.6939.8239.8288,939,000
18 Mar 202039.5441.9536.7539.1239.12106,949,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more