UK Markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.85-4.38 (-5.33%)
As of 3:15PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202082.0082.3777.5777.8577.85135,909,793
26 Oct 202082.5584.9780.8682.2382.2369,296,400
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...