Skip to main content

Adv Micro Devices (NQ: AMD )

93.53 -3.14 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 116.31 116.38 109.02 109.34 146,941,088 -9.88(-8.29%)
Mar 30, 2022 123.04 125.67 118.59 119.22 99,444,080 -4.01(-3.25%)
Mar 29, 2022 122.28 123.71 119.59 123.23 94,106,512 +2.99(+2.49%)
Mar 28, 2022 117.70 120.41 116.71 120.24 92,920,032 +0.57(+0.48%)
Mar 25, 2022 119.92 121.40 117.25 119.67 95,852,400 -0.86(-0.71%)
Mar 24, 2022 114.96 120.55 113.71 120.53 121,910,024 +6.61(+5.80%)
Mar 23, 2022 114.29 117.55 112.21 113.92 90,544,016 -0.84(-0.73%)
Mar 22, 2022 115.43 117.95 113.81 114.76 101,643,168 -1.16(-1.00%)
Mar 21, 2022 113.73 117.57 112.54 115.92 101,847,624 +2.46(+2.17%)
Mar 18, 2022 111.28 114.93 110.55 113.46 105,834,880 +1.77(+1.58%)
Mar 17, 2022 112.14 114.27 109.71 111.69 103,131,800 -3.68(-3.19%)
Mar 16, 2022 111.60 115.42 109.89 115.37 114,861,544 +6.04(+5.52%)
Mar 15, 2022 102.66 109.69 101.80 109.33 112,371,280 +7.08(+6.92%)
Mar 14, 2022 102.99 105.24 101.04 102.25 89,703,344 -2.04(-1.96%)
Mar 11, 2022 108.13 108.19 104.08 104.29 87,610,432 -2.08(-1.96%)
Mar 10, 2022 108.89 103.07 106.37 102,392,808 -4.68(-4.21%)
Mar 09, 2022 108.41 111.71 106.85 111.05 102,212,152 +5.52(+5.23%)
Mar 08, 2022 102.81 109.90 100.08 105.53 135,235,680 +2.58(+2.51%)
Mar 07, 2022 108.53 109.53 102.82 102.95 92,404,944 -5.46(-5.04%)
Mar 04, 2022 112.00 113.00 106.81 108.41 100,692,088 -3.57(-3.19%)
Mar 03, 2022 118.13 118.26 111.05 111.98 123,581,232 -6.30(-5.33%)
Mar 02, 2022 115.47 119.48 113.31 118.28 118,569,736 +4.45(+3.91%)
Mar 01, 2022 122.33 122.43 112.80 113.83 126,408,768 -9.51(-7.71%)
Feb 28, 2022 120.31 124.61 119.20 123.34 124,541,008 +2.28(+1.88%)
Feb 25, 2022 117.16 121.23 117.72 121.06 127,821,040 +4.45(+3.82%)
Feb 24, 2022 104.56 116.96 104.29 116.61 142,501,728 +6.85(+6.24%)
Feb 23, 2022 117.40 118.65 109.04 109.76 120,098,768 -5.89(-5.09%)
Feb 22, 2022 115.27 119.20 113.61 115.65 141,465,888 +1.82(+1.60%)
Feb 18, 2022 113.83 0 +1.46(+1.30%)
Feb 17, 2022 116.26 116.98 112.26 112.37 97,807,544 -5.32(-4.52%)
Feb 16, 2022 119.05 119.54 114.22 117.69 118,895,256 -3.78(-3.11%)
Feb 15, 2022 117.19 121.88 114.36 121.47 143,980,384 +7.20(+6.30%)
Feb 14, 2022 115.51 118.37 113.46 114.27 130,145,552 +1.09(+0.96%)
Feb 11, 2022 126.14 127.17 111.81 113.18 164,875,552 -12.59(-10.01%)
Feb 10, 2022 128.84 131.76 124.61 125.77 109,323,136 -7.08(-5.33%)
Feb 09, 2022 129.60 132.96 127.65 132.85 92,872,504 +4.62(+3.60%)
Feb 08, 2022 122.38 128.71 122.05 128.23 84,778,408 +4.56(+3.69%)
Feb 07, 2022 123.56 127.63 122.78 123.67 81,564,128 +1.96(+1.61%)
Feb 04, 2022 120.34 124.96 118.58 121.71 86,212,112 +1.63(+1.36%)
Feb 03, 2022 120.32 120.08 103,393,144 -2.68(-2.18%)
Feb 02, 2022 129.89 130.06 120.64 122.76 179,681,312 +5.98(+5.12%)
Feb 01, 2022 116.75 117.26 112.73 116.78 121,714,088 +2.53(+2.21%)
Jan 31, 2022 107.93 114.31 114.25 96,973,032 +9.01(+8.56%)
Jan 28, 2022 101.55 105.40 99.35 105.24 98,749,576 +2.64(+2.57%)
Jan 27, 2022 111.96 112.75 101.94 102.60 125,822,928 -8.11(-7.33%)
Jan 26, 2022 114.55 117.16 108.63 110.71 94,638,040 -0.42(-0.38%)
Jan 25, 2022 114.10 114.82 109.86 111.13 84,865,392 -5.40(-4.63%)
Jan 24, 2022 115.40 116.77 107.50 116.53 116,213,544 -2.28(-1.92%)
Jan 21, 2022 120.14 125.02 118.39 118.81 95,685,280 -3.08(-2.53%)
Jan 20, 2022 126.04 128.51 121.41 121.89 91,054,528 -6.97(-5.41%)
Jan 19, 2022 133.55 134.57 128.02 128.86 69,716,520 -3.07(-2.32%)
Jan 18, 2022 134.50 136.39 131.59 131.93 56,528,012 -4.95(-3.62%)
Jan 14, 2022 136.88 0 +4.14(+3.12%)
Jan 13, 2022 139.44 141.25 131.81 132.74 76,562,360 -4.73(-3.44%)
Jan 12, 2022 138.59 140.57 135.77 137.47 69,646,056 +0.16(+0.12%)
Jan 11, 2022 133.45 138.99 131.59 137.31 77,103,048 +5.31(+4.02%)
Jan 10, 2022 129.08 132.42 125.03 132.00 84,594,640 +0.00(+0.00%)
Jan 07, 2022 136.28 137.44 131.13 132.00 58,443,476 -4.23(-3.11%)
Jan 06, 2022 136.19 138.00 131.77 136.23 64,679,916 +0.08(+0.06%)
Jan 05, 2022 142.82 143.76 135.29 136.15 65,277,592 -8.27(-5.73%)
Jan 04, 2022 151.01 152.42 140.70 144.42 80,067,104 -5.82(-3.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.