UK Markets open in 7 hrs 57 mins

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.89+0.06 (+0.08%)
At close: 4:00PM EDT

77.97 +0.08 (0.10%)
After hours: 7:03PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 May 202177.6378.0676.4777.8977.8938,330,967
05 May 202179.0579.3077.3677.8377.8342,243,900
04 May 202177.9578.6777.0478.6178.6159,194,300
03 May 202181.9782.0078.4678.5578.5566,323,300
30 Apr 202182.9784.1081.4281.6281.6246,601,900
29 Apr 202184.7085.2782.6383.9183.9151,294,500
28 Apr 202188.8589.2083.9284.0284.02108,920,300
27 Apr 202185.6787.1585.1385.2185.2161,909,900
26 Apr 202183.3585.9082.7085.4185.4157,594,500
23 Apr 202180.2183.3079.9682.7682.7649,194,000
22 Apr 202181.6181.7978.5979.0679.0638,846,100
21 Apr 202178.9981.6678.8681.6181.6135,069,000
20 Apr 202180.8281.1178.5179.2779.2734,977,800
19 Apr 202182.1383.1880.3981.1181.1139,115,500
16 Apr 202183.3083.5981.5382.1582.1547,280,600
15 Apr 202180.3283.9579.9783.0183.0168,942,800
14 Apr 202179.8880.1377.9478.5578.5534,263,800
13 Apr 202179.6780.7278.9880.1980.1937,767,300
12 Apr 202182.0682.1878.0378.5878.5862,098,800
09 Apr 202182.8083.5982.1682.7682.7632,759,900
08 Apr 202183.3283.7982.4483.3583.3541,925,300
07 Apr 202181.3283.1080.3582.2082.2035,590,900
06 Apr 202181.2182.4680.8881.4481.4429,327,900
05 Apr 202181.7481.9080.3981.4381.4332,610,600
01 Apr 202180.1681.3179.4881.0981.0940,182,400
31 Mar 202176.5779.1376.5278.5078.5043,659,500
30 Mar 202176.4776.5674.8576.0076.0039,169,300
29 Mar 202177.0378.0276.2677.1477.1437,144,300
26 Mar 202176.6277.5075.0377.4177.4149,148,700
25 Mar 202175.8576.9574.9676.2276.2244,735,100
24 Mar 202177.5578.8076.4076.4876.4843,753,600
23 Mar 202180.1380.3477.9578.3878.3840,466,600
22 Mar 202179.9981.2779.2280.3080.3039,648,600
19 Mar 202178.4979.3477.5979.0679.0642,283,400
18 Mar 202181.0681.6278.0178.1278.1251,036,500
17 Mar 202181.7583.2580.4182.6382.6343,320,600
16 Mar 202183.6684.7582.2682.7582.7542,971,600
15 Mar 202181.9183.3981.2082.5082.5039,086,800
12 Mar 202179.7381.1979.2381.0581.0532,938,000
11 Mar 202179.4081.8979.3781.2381.2343,583,700
10 Mar 202179.7580.0477.4177.5277.5245,416,600
09 Mar 202176.7379.2275.7778.5378.5345,088,300
08 Mar 202178.0379.0073.8673.9673.9654,563,900
05 Mar 202179.0079.4874.2078.5278.5258,548,900
04 Mar 202180.2381.8176.7877.7577.7560,549,400
03 Mar 202184.2884.3880.8580.8680.8643,541,000
02 Mar 202186.9286.9584.0484.1384.1334,828,200
01 Mar 202185.3786.5083.9786.3986.3932,746,200
26 Feb 202183.5785.5982.9184.5184.5148,962,900
25 Feb 202186.1787.0981.9282.4282.4254,625,100
24 Feb 202184.3387.0982.8186.9486.9440,821,200
23 Feb 202183.4085.1179.3684.7484.7449,720,900
22 Feb 202188.1588.3085.2185.3785.3736,930,200
19 Feb 202189.7590.4288.6989.5889.5829,548,300
18 Feb 202189.0989.6087.3188.6488.6435,624,900
17 Feb 202190.5690.9688.5789.9489.9432,245,500
16 Feb 202193.9094.0090.7591.4691.4635,105,900
12 Feb 202192.7594.2291.9093.7793.7738,538,400
11 Feb 202192.9093.6591.3392.6692.6635,571,000
10 Feb 202191.5093.2790.4692.3592.3542,441,300
09 Feb 202191.3993.3090.5590.9190.9137,596,400
08 Feb 202188.3191.9987.9891.4791.4747,639,900
05 Feb 202188.1588.3686.8887.9087.9030,268,700
04 Feb 202188.2288.6087.0687.8487.8430,791,600
03 Feb 202188.6089.4887.3487.8987.8932,312,900
02 Feb 202188.4989.2886.9588.8688.8633,850,000
01 Feb 202186.8387.9584.6687.6687.6642,359,300
29 Jan 202187.5688.3385.0285.6485.6456,735,800
28 Jan 202189.8389.8887.3087.5287.5247,048,400
27 Jan 202191.1091.8886.2288.8488.8473,341,200
26 Jan 202194.9195.7293.6394.7194.7159,449,100
25 Jan 202194.1495.7491.4094.1394.1355,086,900
22 Jan 202194.4295.9591.8892.7992.7971,294,700
21 Jan 202189.3492.0788.4391.5391.5354,596,100
20 Jan 202190.5590.7888.6088.7588.7535,185,800
19 Jan 202189.5689.5887.2489.4589.4545,115,100
15 Jan 202190.7591.5987.8688.2188.2149,340,300
14 Jan 202191.7792.3690.4590.7990.7953,408,200
13 Jan 202193.0193.8990.8491.7891.7860,712,900
12 Jan 202197.8698.9794.0795.3695.3667,672,300
11 Jan 202194.0399.2393.7697.2597.2548,669,100
08 Jan 202195.9896.4093.2794.5894.5839,816,400
07 Jan 202191.3395.5191.2095.1695.1642,897,200
06 Jan 202191.6292.2889.4690.3390.3351,911,700
05 Jan 202192.1093.2191.4192.7792.7734,208,000
04 Jan 202192.1196.0690.9292.3092.3051,802,600
31 Dec 202092.1092.3090.8791.7191.7124,920,500
30 Dec 202090.7892.8590.1992.2992.2925,845,000
29 Dec 202091.6692.4689.4390.6290.6231,748,200
28 Dec 202092.9393.1490.8291.6091.6030,627,300
24 Dec 202091.8092.5191.3191.8191.8116,705,900
23 Dec 202093.0893.1391.4691.5591.5525,993,300
22 Dec 202093.3693.5590.5393.1693.1635,673,700
21 Dec 202094.2595.2891.0893.2393.2347,093,900
18 Dec 202097.2797.6893.5695.9295.9251,823,100
17 Dec 202097.5597.9296.2596.8496.8432,023,700
16 Dec 202097.0497.2795.4696.8596.8534,909,000
15 Dec 202095.9397.9895.4597.1297.1257,305,100
14 Dec 202092.2195.4191.8594.7894.7848,026,400
11 Dec 202091.5492.3390.1691.6591.6528,368,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...