UK Markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.93-1.35 (-1.10%)
As of 11:51AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2021122.86123.50120.26120.93120.9335,155,462
27 Oct 2021121.63128.08121.05122.28122.2898,179,700
26 Oct 2021122.99127.20122.58122.93122.9359,458,900
25 Oct 2021120.52123.46118.60122.36122.3647,834,100
22 Oct 2021120.83121.56118.37119.82119.8238,932,100
21 Oct 2021116.50119.68116.26119.33119.3334,794,900
20 Oct 2021116.29118.30115.42116.39116.3934,244,800
19 Oct 2021116.16117.17114.47116.33116.3339,593,900
18 Oct 2021111.90116.88111.37116.43116.4347,537,800
15 Oct 2021112.51112.84111.11112.12112.1234,177,700
14 Oct 2021110.50112.22109.63111.99111.9946,900,200
13 Oct 2021106.28109.88106.25109.16109.1655,631,900
12 Oct 2021105.17106.04104.34105.04105.0434,039,900
11 Oct 2021104.62107.20104.02104.68104.6831,284,400
08 Oct 2021106.55107.28104.89105.06105.0630,584,900
07 Oct 2021104.60107.95104.46106.45106.4541,543,100
06 Oct 2021100.45103.72100.35103.64103.6439,071,700
05 Oct 2021100.92102.87100.61101.81101.8131,455,200
04 Oct 2021101.74101.8599.82100.34100.3441,967,100
01 Oct 2021102.60103.00100.64102.45102.4541,491,600
30 Sept 2021102.08104.44101.99102.90102.9057,588,500
29 Sept 2021102.30102.6699.81100.35100.3552,224,700
28 Sept 2021106.84107.65101.42101.52101.5274,469,000
27 Sept 2021105.07108.44103.44108.16108.1651,944,300
24 Sept 2021105.19106.05104.68105.80105.8026,482,600
23 Sept 2021104.89106.86103.89106.15106.1532,816,700
22 Sept 2021102.82104.56102.21104.38104.3834,126,300
21 Sept 2021102.15103.43101.18102.82102.8235,481,500
20 Sept 2021101.58102.5199.51101.55101.5545,228,400
17 Sept 2021105.56105.98103.71103.88103.8844,528,300
16 Sept 2021104.92106.75103.76106.22106.2238,150,300
15 Sept 2021106.00106.32104.03105.60105.6037,998,900
14 Sept 2021105.52106.82104.42105.73105.7340,629,500
13 Sept 2021105.26105.28102.63104.80104.8037,767,800
10 Sept 2021106.99106.99104.98105.20105.2032,559,400
09 Sept 2021106.56107.30105.84106.15106.1531,857,900
08 Sept 2021108.88109.30105.52106.17106.1743,067,900
07 Sept 2021109.96110.58108.66109.15109.1528,815,200
03 Sept 2021108.85111.17108.50109.92109.9242,605,800
02 Sept 2021110.32110.88108.77109.20109.2040,090,500
01 Sept 2021111.30111.85109.85109.99109.9938,579,600
31 Aug 2021111.26111.26109.03110.72110.7249,339,000
30 Aug 2021112.61114.49111.26111.32111.3256,130,500
27 Aug 2021108.01111.78107.80111.40111.4060,970,800
26 Aug 2021108.57109.23106.84107.27107.2751,442,500
25 Aug 2021108.13109.91107.45108.30108.3045,485,500
24 Aug 2021109.45109.61107.28107.65107.6551,239,300
23 Aug 2021105.30109.02104.86108.77108.7768,835,300
20 Aug 2021104.32105.98103.99104.65104.6555,190,300
19 Aug 2021103.32106.18101.98103.70103.7071,117,500
18 Aug 2021107.35108.07103.27103.44103.4479,387,900
17 Aug 2021106.64108.70105.35107.56107.5674,053,900
16 Aug 2021110.20111.58105.87107.48107.4873,325,400
13 Aug 2021107.17111.71106.57110.55110.55100,059,200
12 Aug 2021107.39108.44105.86106.50106.5060,578,700
11 Aug 2021107.60109.79105.62107.68107.6891,788,300
10 Aug 2021107.90109.17104.36106.48106.48113,012,300
09 Aug 2021111.31112.33107.06107.58107.58115,749,900
06 Aug 2021110.55116.26109.70110.11110.11143,792,800
05 Aug 2021116.63117.68111.59112.35112.35137,860,900
04 Aug 2021114.36122.49114.16118.77118.77225,368,700
03 Aug 2021108.15114.85107.66112.56112.56157,723,100
02 Aug 2021105.93110.33103.83108.63108.63115,581,900
30 Jul 2021101.60106.97101.38106.19106.19125,567,000
29 Jul 202196.58105.7496.58102.95102.95164,091,800
28 Jul 202193.4498.7189.6597.9397.93140,561,000
27 Jul 202192.9494.1089.1091.0391.0369,427,000
26 Jul 202192.0192.7591.1291.8291.8227,668,500
23 Jul 202191.3592.3790.1992.1592.1531,708,900
22 Jul 202189.4091.3689.0891.2191.2133,730,100
21 Jul 202187.2589.4986.9089.4189.4129,469,900
20 Jul 202187.0987.7785.1787.1187.1128,089,000
19 Jul 202184.9987.2384.2486.5886.5839,244,800
16 Jul 202187.3288.0385.6885.8985.8935,860,700
15 Jul 202189.7889.7886.1886.9386.9338,944,700
14 Jul 202190.7691.4088.9489.0589.0528,108,500
13 Jul 202190.4891.4189.8390.2690.2630,367,600
12 Jul 202191.2291.9089.6590.8190.8128,526,600
09 Jul 202190.0491.2688.5390.9090.9035,278,400
08 Jul 202187.8690.3487.4589.7489.7445,673,500
07 Jul 202195.0295.4490.3190.5490.5451,498,500
06 Jul 202194.8895.4193.3294.4794.4744,930,100
02 Jul 202193.2895.2792.2194.7094.7051,316,700
01 Jul 202194.0494.1891.7093.3193.3158,059,000
30 Jun 202190.8294.3490.6093.9393.9370,721,500
29 Jun 202187.4190.3086.6689.5289.5246,181,000
28 Jun 202186.3888.0086.1587.0887.0830,262,000
25 Jun 202186.3486.3685.1085.6285.6227,804,500
24 Jun 202184.3987.1484.3786.1086.1042,217,700
23 Jun 202183.8384.4983.1683.8283.8225,992,400
22 Jun 202182.9084.0482.4883.5883.5832,107,700
21 Jun 202183.4984.1982.2182.5982.5944,417,100
18 Jun 202184.2885.7783.4884.6584.6558,736,800
17 Jun 202180.7785.3780.5784.5684.5677,822,800
16 Jun 202180.7581.4578.9680.1180.1129,598,300
15 Jun 202181.5981.6880.2280.4780.4726,194,300
14 Jun 202181.5181.5580.2081.5581.5527,830,200
11 Jun 202181.6182.3380.7081.3181.3124,310,900
10 Jun 202180.0281.7179.7081.5681.5628,606,400
09 Jun 202181.0981.6879.8079.9679.9628,454,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...