AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Apr 202044.1846.8543.1643.6643.6689,856,442
31 Mar 202047.9348.5345.1645.4845.4883,246,300
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
17 Mar 202040.1942.8838.3041.8841.8892,741,900
16 Mar 202039.0843.3738.5138.7138.7184,545,900
13 Mar 202042.2043.9139.6043.9043.9086,689,700
12 Mar 202042.0042.5039.0039.0139.01107,461,500
11 Mar 202044.1945.9743.8045.7045.70101,601,100
10 Mar 202045.4145.4443.1045.3845.3876,228,200
09 Mar 202043.0346.3442.5143.2743.2780,859,800
06 Mar 202049.4449.5446.7448.5948.59124,590,900
05 Mar 202048.6849.7247.5148.1148.1198,302,700
04 Mar 202048.2550.1447.2150.1150.1193,311,800
03 Mar 202049.0350.2045.6746.7546.75141,972,300
02 Mar 202047.4247.6844.6647.4647.46102,324,700
28 Feb 202041.3646.1541.0445.4845.48100,667,700
27 Feb 202045.3846.2442.2144.0144.01106,416,200
26 Feb 202047.7049.2947.0747.4947.4986,378,400
25 Feb 202051.1451.2447.1247.5747.5788,699,400
24 Feb 202048.1850.2847.4949.1249.1286,624,100
21 Feb 202056.7156.8052.8953.2853.2888,271,100
20 Feb 202058.4459.0256.1557.2757.2774,203,400
19 Feb 202057.9959.2757.5158.9058.9058,597,300
18 Feb 202054.9458.1354.8456.8956.8970,133,200
14 Feb 202055.1955.4054.5655.3155.3152,365,400
13 Feb 202053.4355.0353.3454.5354.5351,640,000
12 Feb 202054.5354.8553.5353.8953.8945,994,900
11 Feb 202053.2254.4852.9153.8053.8074,719,100
10 Feb 202049.4752.3049.3552.2652.2660,971,700
07 Feb 202048.9150.6748.6449.7349.7353,107,600
06 Feb 202048.8049.3947.6349.3249.3248,670,600
05 Feb 202050.2950.4249.3149.8449.8442,737,100
04 Feb 202049.2149.7548.6149.4549.4546,302,100
03 Feb 202046.4048.1046.2348.0248.0247,077,000
31 Jan 202048.4048.5846.7947.0047.0060,322,400
30 Jan 202046.4948.8146.1348.7848.7870,460,200
29 Jan 202047.8448.0746.1047.5147.51112,349,900
28 Jan 202050.0350.8549.4850.5350.5362,343,800
27 Jan 202048.4549.7947.9049.2649.2648,878,600
24 Jan 202052.2852.8149.4750.3550.3580,004,900
23 Jan 202051.3451.7550.7451.7151.7140,135,400
22 Jan 202051.6351.8851.2051.4351.4340,772,200
21 Jan 202050.9651.8150.7051.0551.0549,095,000
17 Jan 202050.2051.0549.9050.9350.9357,722,500
16 Jan 202049.1750.3148.9949.7749.7758,898,900
15 Jan 202048.2349.0848.1248.5548.5540,199,900
14 Jan 202048.6449.0447.9148.2148.2138,563,200
13 Jan 202048.6648.8648.2448.7548.7534,266,800
10 Jan 202049.2649.2948.0048.1748.1744,133,700
09 Jan 202048.9449.9648.3948.9748.9776,512,800
08 Jan 202047.8548.3047.1447.8347.8353,767,000
07 Jan 202049.3549.3948.0448.2548.2558,061,400
06 Jan 202048.0248.8647.8648.3948.3947,934,900
03 Jan 202048.0349.3947.5448.6048.6073,127,400
02 Jan 202046.8649.2546.6349.1049.1080,331,100
31 Dec 201945.0746.0944.9245.8645.8631,673,200
30 Dec 201946.1446.1744.6645.5245.5241,149,700
27 Dec 201946.8546.8845.9846.1846.1836,581,300
26 Dec 201946.9947.3145.6646.6346.6357,562,800
24 Dec 201946.1046.6145.7746.5446.5444,432,200
23 Dec 201944.5845.6344.3945.4645.4655,886,500
20 Dec 201943.4444.2643.2644.1544.1568,104,700
19 Dec 201942.6343.3442.6042.8342.8345,883,000
18 Dec 201942.7943.0642.2442.3042.3039,083,300
17 Dec 201942.5143.1142.1542.7742.7744,852,000
16 Dec 201941.7342.9841.7342.3542.3558,824,900
13 Dec 201942.3542.9541.0641.1541.1579,927,800
12 Dec 201939.4042.6239.2542.5942.5986,878,000
11 Dec 201939.4439.6139.0439.4739.4731,698,300
10 Dec 201939.2039.7338.8239.4439.4433,733,600
09 Dec 201939.4639.8438.9138.9338.9327,928,100
06 Dec 201940.1040.1939.5639.6339.6331,101,400
05 Dec 201939.9540.2239.5539.6239.6235,574,000
04 Dec 201939.3839.8239.1339.6939.6944,299,400
03 Dec 201937.3438.9337.1538.9038.9051,556,400
02 Dec 201939.3239.4138.4438.7338.7335,710,200
29 Nov 201939.1039.5239.0239.1539.1517,609,900
27 Nov 201939.4639.7639.0739.4139.4133,630,100
26 Nov 201939.3039.4838.8138.9938.9943,603,300
25 Nov 201939.5040.1739.4939.7939.7945,769,500
22 Nov 201939.3639.8938.1939.1539.1556,931,900
21 Nov 201940.4240.7138.6439.5239.5288,069,400
20 Nov 201940.9641.7540.0740.9840.9879,767,900
19 Nov 201940.1441.7939.6941.2941.2994,373,000
18 Nov 201938.6539.9938.6039.8839.8866,102,800
15 Nov 201938.9439.3738.3438.5638.5662,958,500
14 Nov 201937.5138.5037.3638.3538.3565,829,500
13 Nov 201936.6537.9636.5837.5237.5267,648,300
12 Nov 201936.4337.1336.4036.7136.7158,664,500
11 Nov 201935.9636.6635.5836.3136.3143,511,100
08 Nov 201936.0636.5836.0036.2936.2939,353,900
07 Nov 201936.5236.9936.0336.2836.2854,350,200
*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