UK markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.51+2.09 (+2.54%)
At close: 4:00PM EST

84.30 -0.21 (-0.25%)
After hours: 7:59PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202183.5785.5982.9184.5184.5148,962,907
25 Feb 202186.1787.0981.9282.4282.4254,427,700
24 Feb 202184.3387.0982.8186.9486.9440,725,200
23 Feb 202183.4085.1179.3684.7484.7449,690,200
22 Feb 202188.1588.3085.2185.3785.3736,804,800
19 Feb 202189.7590.4288.6989.5889.5829,526,400
18 Feb 202189.0989.6087.3188.6488.6435,588,700
17 Feb 202190.5690.9688.5789.9489.9432,245,500
16 Feb 202193.9094.0090.7591.4691.4635,051,400
12 Feb 202192.7594.2291.9093.7793.7738,502,300
11 Feb 202192.9093.6591.3392.6692.6635,533,900
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 202188.1588.3686.8887.9087.9030,197,700
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 202187.5688.3385.0285.6485.6456,631,200
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 202092.1092.3090.8791.7191.7124,930,700
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
10 Dec 202089.5592.0989.0391.6691.6633,804,400
09 Dec 202092.7694.7089.1689.8389.8352,170,400
08 Dec 202094.0594.7491.9092.9292.9233,907,500
07 Dec 202094.9595.0092.9794.0794.0739,815,700
04 Dec 202092.5894.5890.6394.0494.0445,570,300
03 Dec 202094.0694.7092.0192.3192.3135,859,700
02 Dec 202092.8996.3792.5393.7493.7457,988,800
01 Dec 202092.2593.9090.7892.6392.6358,670,500
30 Nov 202087.3392.7486.5392.6692.6684,483,000
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 202085.2886.1084.4784.6484.6435,008,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...