Skip to main content

Adv Micro Devices (NQ: AMD )

101.02 +2.75 (+2.80%)
Streaming Delayed Price Updated: 3:36 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 99.26 99.64 96.72 98.27 63,687,744 -1.93(-1.93%)
Aug 16, 2022 100.84 101.45 98.32 100.20 60,200,324 -0.81(-0.80%)
Aug 15, 2022 100.50 101.85 99.80 101.01 61,317,844 +0.18(+0.18%)
Aug 12, 2022 99.20 101.40 98.48 100.83 72,318,384 +2.71(+2.76%)
Aug 11, 2022 99.93 102.37 98.00 98.12 77,497,664 -0.93(-0.94%)
Aug 10, 2022 98.45 99.35 95.61 99.05 83,392,336 +3.51(+3.67%)
Aug 09, 2022 97.95 98.05 93.67 95.54 89,945,136 -4.53(-4.53%)
Aug 08, 2022 100.06 101.80 97.99 100.07 92,652,592 -2.24(-2.19%)
Aug 05, 2022 101.05 103.86 100.98 102.31 93,872,088 -1.60(-1.54%)
Aug 04, 2022 97.50 104.59 97.26 103.91 126,091,368 +5.82(+5.93%)
Aug 03, 2022 94.83 98.77 93.62 98.09 131,108,360 -1.20(-1.21%)
Aug 02, 2022 95.71 100.92 95.36 99.29 116,127,848 +2.51(+2.59%)
Aug 01, 2022 95.59 98.39 93.96 96.78 96,424,704 +2.31(+2.45%)
Jul 29, 2022 90.70 94.81 90.56 94.47 76,639,936 +2.80(+3.05%)
Jul 28, 2022 90.42 92.22 88.59 91.67 78,973,832 +1.85(+2.06%)
Jul 27, 2022 86.94 90.62 86.29 89.82 78,276,736 +4.57(+5.36%)
Jul 26, 2022 87.00 87.75 84.71 85.25 69,134,768 -2.29(-2.62%)
Jul 25, 2022 86.57 87.60 85.13 87.54 70,054,488 -0.56(-0.64%)
Jul 22, 2022 90.20 90.69 87.04 88.10 76,989,832 -2.99(-3.28%)
Jul 21, 2022 89.60 91.58 88.22 91.09 90,409,280 +1.66(+1.86%)
Jul 20, 2022 85.39 89.92 85.08 89.43 88,314,824 +3.55(+4.13%)
Jul 19, 2022 82.76 86.41 82.19 85.88 84,902,080 +4.45(+5.46%)
Jul 18, 2022 82.21 84.47 80.94 81.43 90,423,800 +0.32(+0.39%)
Jul 15, 2022 79.36 81.19 77.90 81.11 76,300,600 +2.51(+3.19%)
Jul 14, 2022 78.23 79.25 76.00 78.60 83,437,984 +1.08(+1.39%)
Jul 13, 2022 74.94 79.11 74.48 77.52 79,294,592 +1.15(+1.51%)
Jul 12, 2022 76.98 77.44 74.43 76.37 77,849,872 -0.58(-0.75%)
Jul 11, 2022 77.85 78.29 75.84 76.95 76,175,832 -2.40(-3.02%)
Jul 08, 2022 78.31 80.47 77.40 79.35 83,412,968 +0.05(+0.06%)
Jul 07, 2022 77.19 79.99 76.90 79.30 83,593,480 +3.95(+5.24%)
Jul 06, 2022 75.17 76.28 73.55 75.35 85,450,720 +0.15(+0.20%)
Jul 05, 2022 71.98 75.21 71.60 75.20 95,615,856 +1.53(+2.08%)
Jul 01, 2022 75.18 75.45 72.69 73.67 87,792,272 -2.80(-3.66%)
Jun 30, 2022 77.73 78.91 75.48 76.47 105,293,056 -1.52(-1.95%)
Jun 29, 2022 79.55 79.75 76.51 77.99 104,099,272 -2.79(-3.45%)
Jun 28, 2022 85.71 86.73 80.43 80.78 95,692,160 -5.38(-6.24%)
Jun 27, 2022 87.36 88.22 85.25 86.16 74,642,032 -0.92(-1.06%)
Jun 24, 2022 83.56 87.53 83.08 87.08 88,554,864 +4.65(+5.64%)
Jun 23, 2022 84.32 84.40 80.23 82.43 100,984,120 -1.32(-1.58%)
Jun 22, 2022 84.40 86.38 83.30 83.75 86,566,736 -0.04(-0.05%)
Jun 21, 2022 84.17 85.81 82.60 83.79 87,762,024 +2.22(+2.72%)
Jun 17, 2022 82.19 82.94 79.43 81.57 105,430,608 -0.48(-0.59%)
Jun 16, 2022 86.63 86.73 80.64 82.05 102,353,088 -7.25(-8.12%)
Jun 15, 2022 87.90 90.86 86.19 89.30 95,692,976 +2.31(+2.66%)
Jun 14, 2022 87.41 88.30 85.82 86.99 84,064,896 +0.00(+0.00%)
Jun 13, 2022 91.26 92.03 86.64 86.99 98,102,520 -7.83(-8.26%)
Jun 10, 2022 98.82 99.93 94.25 94.82 102,212,256 -3.98(-4.03%)
Jun 09, 2022 101.57 103.94 98.74 98.80 95,177,280 -3.10(-3.04%)
Jun 08, 2022 104.57 105.85 100.41 101.90 97,592,592 -3.38(-3.21%)
Jun 07, 2022 104.24 106.24 102.61 105.28 79,003,104 -0.37(-0.35%)
Jun 06, 2022 108.27 109.57 104.22 105.65 96,682,648 -0.65(-0.61%)
Jun 03, 2022 105.80 109.39 104.65 106.30 110,844,800 -2.29(-2.11%)
Jun 02, 2022 100.78 109.50 100.78 108.59 120,909,496 +7.37(+7.28%)
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.