Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adv Micro Devices (NQ: AMD )

164.35 -3.14 (-1.87%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 167.05 168.68 164.05 167.49 38,013,768 +5.47(+3.38%)
Sep 25, 2024 158.50 162.95 158.18 162.02 35,182,904 +3.70(+2.34%)
Sep 24, 2024 157.46 159.64 154.58 158.32 27,495,286 +1.57(+1.00%)
Sep 23, 2024 156.45 157.19 154.97 156.75 21,711,106 +0.80(+0.51%)
Sep 20, 2024 156.00 157.45 152.47 155.95 40,248,756 -0.79(-0.50%)
Sep 19, 2024 153.81 159.25 152.77 156.74 44,467,808 +8.45(+5.70%)
Sep 18, 2024 150.90 152.82 148.01 148.29 26,244,032 -2.53(-1.68%)
Sep 17, 2024 153.55 154.04 149.22 150.82 29,868,828 -1.26(-0.83%)
Sep 16, 2024 151.70 154.44 150.91 152.08 27,661,604 -0.23(-0.15%)
Sep 13, 2024 152.32 153.03 150.70 152.31 25,117,340 +1.54(+1.02%)
Sep 12, 2024 148.43 151.54 147.65 150.77 29,261,480 +0.91(+0.61%)
Sep 11, 2024 145.32 150.16 140.71 149.86 50,889,740 +7.02(+4.91%)
Sep 10, 2024 139.06 143.08 137.25 142.84 37,178,688 +4.69(+3.39%)
Sep 09, 2024 136.10 138.44 134.86 138.15 27,164,728 +3.80(+2.83%)
Sep 06, 2024 138.70 139.13 132.11 134.35 39,993,556 -5.09(-3.65%)
Sep 05, 2024 138.20 141.71 137.83 139.44 24,991,886 -1.43(-1.02%)
Sep 04, 2024 140.51 143.37 138.51 140.87 42,111,240 +3.93(+2.87%)
Sep 03, 2024 146.41 146.49 136.10 136.94 42,094,248 -11.62(-7.82%)
Aug 30, 2024 147.52 148.99 145.25 148.56 31,169,342 +3.07(+2.11%)
Aug 29, 2024 146.59 149.49 144.47 145.49 31,583,216 -0.87(-0.59%)
Aug 28, 2024 149.40 150.43 144.72 146.36 33,980,060 -4.14(-2.75%)
Aug 27, 2024 150.13 151.70 148.44 150.50 35,080,112 +0.51(+0.34%)
Aug 26, 2024 154.70 158.28 148.91 149.99 49,864,996 -4.99(-3.22%)
Aug 23, 2024 153.60 156.40 151.83 154.98 43,711,848 +3.28(+2.16%)
Aug 22, 2024 158.87 159.84 151.01 151.70 45,691,560 -6.11(-3.87%)
Aug 21, 2024 156.12 158.65 155.07 157.81 42,751,492 +1.41(+0.90%)
Aug 20, 2024 156.49 162.04 154.51 156.40 77,187,216 +1.12(+0.72%)
Aug 19, 2024 148.43 155.37 147.72 155.28 60,728,008 +6.72(+4.52%)
Aug 16, 2024 145.70 149.37 145.20 148.56 31,158,680 +1.20(+0.81%)
Aug 15, 2024 143.00 147.96 141.81 147.36 43,546,728 +6.61(+4.70%)
Aug 14, 2024 143.00 143.25 137.64 140.75 35,482,616 -0.38(-0.27%)
Aug 13, 2024 138.12 141.19 137.52 141.13 42,289,088 +4.36(+3.19%)
Aug 12, 2024 134.44 137.99 133.23 136.77 39,691,668 +2.50(+1.86%)
Aug 09, 2024 134.69 135.50 132.44 134.27 40,583,204 -2.05(-1.50%)
Aug 08, 2024 131.97 136.48 128.94 136.32 48,917,136 +7.65(+5.95%)
Aug 07, 2024 133.75 136.24 128.37 128.67 54,597,492 -1.51(-1.16%)
Aug 06, 2024 135.15 136.44 129.10 130.18 64,413,788 -4.64(-3.44%)
Aug 05, 2024 122.16 139.14 121.83 134.82 75,988,136 +2.32(+1.75%)
Aug 02, 2024 133.50 137.10 131.33 132.50 78,573,400 -0.04(-0.03%)
Aug 01, 2024 145.00 147.29 130.24 132.54 94,810,216 -11.94(-8.26%)
Jul 31, 2024 150.73 153.60 140.03 144.48 114,147,848 +6.04(+4.36%)
Jul 30, 2024 139.88 141.70 134.05 138.44 68,533,224 -1.31(-0.94%)
Jul 29, 2024 141.19 144.59 138.75 139.75 47,375,832 -0.24(-0.17%)
Jul 26, 2024 140.32 141.29 138.27 139.99 49,436,160 +1.67(+1.21%)
Jul 25, 2024 144.07 144.75 136.81 138.32 60,547,148 -6.31(-4.36%)
Jul 24, 2024 152.72 153.68 144.53 144.63 49,158,356 -9.37(-6.08%)
Jul 23, 2024 154.95 157.05 153.80 154.00 31,872,674 -1.87(-1.20%)
Jul 22, 2024 154.23 156.70 152.54 155.87 43,883,452 +4.29(+2.83%)
Jul 19, 2024 154.86 155.81 150.62 151.58 47,513,332 -4.19(-2.69%)
Jul 18, 2024 163.41 163.41 153.20 155.77 69,370,584 -3.66(-2.30%)
Jul 17, 2024 169.80 169.80 159.37 159.43 76,910,472 -18.12(-10.21%)
Jul 16, 2024 179.69 179.75 174.53 177.55 40,599,232 -2.28(-1.27%)
Jul 15, 2024 184.45 185.50 178.54 179.83 42,158,836 -1.78(-0.98%)
Jul 12, 2024 182.01 186.99 179.69 181.61 50,827,372 -0.33(-0.18%)
Jul 11, 2024 184.07 187.11 177.25 181.94 59,191,708 -2.02(-1.10%)
Jul 10, 2024 179.99 187.28 177.80 183.96 90,174,840 +6.86(+3.87%)
Jul 09, 2024 177.97 180.41 174.70 177.10 43,431,140 -1.59(-0.89%)
Jul 08, 2024 174.90 178.95 173.22 178.69 60,145,344 +6.79(+3.95%)
Jul 05, 2024 165.97 174.04 165.68 171.90 61,866,556 +8.00(+4.88%)
Jul 03, 2024 164.20 165.26 162.51 163.90 27,014,044 -0.41(-0.25%)
Jul 02, 2024 157.04 164.58 156.70 164.31 57,785,808 +6.62(+4.20%)
Jul 01, 2024 161.25 161.51 153.64 157.69 50,399,128 -4.52(-2.79%)
Jun 28, 2024 160.23 166.45 159.41 162.21 56,206,720 +2.74(+1.72%)
Jun 27, 2024 157.18 160.61 156.81 159.47 33,989,748 +1.93(+1.23%)
Jun 26, 2024 160.60 160.74 156.00 157.54 36,931,628 -2.71(-1.69%)
Jun 25, 2024 160.73 161.00 156.45 160.25 40,938,180 +0.00(+0.00%)
Jun 24, 2024 159.75 163.40 158.19 160.25 45,915,316 -0.98(-0.61%)
Jun 21, 2024 161.75 163.20 157.89 161.23 61,373,412 -0.55(-0.34%)
Jun 20, 2024 155.82 166.82 155.50 161.78 93,228,160 +7.15(+4.62%)
Jun 18, 2024 156.99 157.24 153.34 154.63 51,867,172 -3.77(-2.38%)
Jun 17, 2024 158.00 159.23 154.13 158.40 44,471,788 -1.23(-0.77%)
Jun 14, 2024 158.50 161.34 157.61 159.63 34,056,760 -0.27(-0.17%)
Jun 13, 2024 160.40 162.66 157.31 159.90 44,413,584 -0.34(-0.21%)
Jun 12, 2024 160.32 162.24 158.62 160.24 48,272,516 +1.28(+0.81%)
Jun 11, 2024 160.50 161.54 156.92 158.96 40,496,888 -1.38(-0.86%)
Jun 10, 2024 162.48 165.55 159.61 160.34 67,523,136 -7.53(-4.49%)
Jun 07, 2024 166.59 169.45 165.86 167.87 44,796,132 +1.09(+0.65%)
Jun 06, 2024 165.46 169.51 163.86 166.78 47,117,544 +0.61(+0.37%)
Jun 05, 2024 162.07 167.12 161.38 166.17 60,468,044 +6.18(+3.86%)
Jun 04, 2024 162.84 164.83 158.87 159.99 48,110,000 -3.56(-2.18%)
Jun 03, 2024 170.82 171.08 160.91 163.55 59,115,240 -3.35(-2.01%)
May 31, 2024 166.65 169.50 160.07 166.90 64,334,660 +0.15(+0.09%)
May 30, 2024 167.90 168.75 163.80 166.75 46,418,112 +1.61(+0.97%)
May 29, 2024 167.46 168.48 162.91 165.14 56,492,124 -6.47(-3.77%)
May 28, 2024 169.42 174.55 164.96 171.61 66,429,724 +5.25(+3.16%)
May 24, 2024 161.41 167.66 160.25 166.36 55,218,744 +5.93(+3.70%)
May 23, 2024 170.18 173.14 158.27 160.43 91,817,784 -5.09(-3.08%)
May 22, 2024 167.41 169.81 163.86 165.52 47,302,564 +0.86(+0.52%)
May 21, 2024 164.00 165.83 163.10 164.66 29,965,332 -1.67(-1.00%)
May 20, 2024 165.55 168.49 164.47 166.33 45,595,232 +1.86(+1.13%)
May 17, 2024 168.43 169.72 162.32 164.47 65,991,868 +1.85(+1.14%)
May 16, 2024 160.92 168.06 159.90 162.62 77,078,904 +2.95(+1.85%)
May 15, 2024 155.59 159.69 154.70 159.67 43,149,848 +6.51(+4.25%)
May 14, 2024 150.43 153.49 148.78 153.16 31,914,084 +2.60(+1.73%)
May 13, 2024 151.28 153.33 150.40 150.56 27,833,648 -1.36(-0.90%)
May 10, 2024 154.29 156.37 151.31 151.92 37,653,756 -0.47(-0.31%)
May 09, 2024 153.13 154.09 150.61 152.39 32,999,042 -1.23(-0.80%)
May 08, 2024 153.40 155.33 152.52 153.62 28,716,366 -0.81(-0.52%)
May 07, 2024 156.32 157.70 153.66 154.43 37,358,440 -1.35(-0.87%)
May 06, 2024 153.10 156.65 151.26 155.78 44,561,768 +5.18(+3.44%)
May 03, 2024 148.75 150.79 147.24 150.60 49,361,688 +4.44(+3.04%)
May 02, 2024 145.51 147.62 141.16 146.16 50,051,680 +1.89(+1.31%)
May 01, 2024 148.11 151.37 142.14 144.27 89,347,984 -14.11(-8.91%)
Apr 30, 2024 160.63 162.29 158.35 158.38 60,566,868 -1.82(-1.14%)
Apr 29, 2024 159.08 160.77 156.26 160.20 43,432,176 +2.80(+1.78%)
Apr 26, 2024 154.24 158.63 153.43 157.40 42,510,764 +3.64(+2.37%)
Apr 25, 2024 149.15 155.14 146.75 153.76 41,404,404 +2.02(+1.33%)
Apr 24, 2024 156.56 157.66 150.63 151.74 43,386,856 -0.53(-0.35%)
Apr 23, 2024 151.65 153.50 150.35 152.27 46,009,776 +3.63(+2.44%)
Apr 22, 2024 148.15 149.89 145.63 148.64 49,841,192 +2.00(+1.36%)
Apr 19, 2024 151.59 154.25 145.29 146.64 71,618,200 -8.44(-5.44%)
Apr 18, 2024 155.51 156.96 152.32 155.08 52,641,484 +1.06(+0.69%)
Apr 17, 2024 163.97 164.45 153.88 154.02 75,837,632 -9.44(-5.78%)
Apr 16, 2024 162.28 164.88 161.67 163.46 55,261,176 +3.14(+1.96%)
Apr 15, 2024 164.43 164.44 158.76 160.32 61,430,496 -2.96(-1.81%)
Apr 12, 2024 164.53 165.70 161.82 163.28 63,519,644 -7.22(-4.23%)
Apr 11, 2024 167.54 170.95 166.55 170.50 48,978,820 +3.36(+2.01%)
Apr 10, 2024 166.71 169.78 164.00 167.14 59,566,804 -3.64(-2.13%)
Apr 09, 2024 170.21 171.60 167.29 170.78 42,898,480 +0.88(+0.52%)
Apr 08, 2024 168.20 171.66 166.82 169.90 43,956,868 -0.52(-0.31%)
Apr 05, 2024 168.10 172.69 165.58 170.42 66,080,748 +4.59(+2.77%)
Apr 04, 2024 182.92 183.02 165.65 165.83 88,122,248 -14.94(-8.26%)
Apr 03, 2024 177.54 182.05 176.70 180.77 49,933,424 +2.07(+1.16%)
Apr 02, 2024 179.47 180.10 174.83 178.70 61,562,828 -4.64(-2.53%)
Apr 01, 2024 180.10 187.24 179.90 183.34 74,257,984 +2.85(+1.58%)
Mar 28, 2024 179.47 183.40 180.32 180.49 57,632,628 +0.90(+0.50%)
Mar 27, 2024 179.96 181.23 175.40 179.59 55,664,556 +1.72(+0.97%)
Mar 26, 2024 179.54 182.60 176.35 177.87 65,280,956 -0.76(-0.43%)
Mar 25, 2024 172.90 182.80 172.00 178.63 71,919,088 -1.02(-0.57%)
Mar 22, 2024 177.21 180.76 175.05 179.65 57,899,096 +0.97(+0.54%)
Mar 21, 2024 185.97 187.69 177.66 178.68 75,271,168 -1.05(-0.58%)
Mar 20, 2024 182.03 182.68 174.00 179.73 81,665,520 -1.69(-0.93%)
Mar 19, 2024 183.16 185.61 177.36 181.42 83,451,648 -9.23(-4.84%)
Mar 18, 2024 193.28 193.50 188.05 190.65 59,242,072 -0.41(-0.21%)
Mar 15, 2024 184.83 193.80 184.48 191.06 96,453,272 +4.00(+2.14%)
Mar 14, 2024 192.92 196.93 184.03 187.06 84,455,976 -7.73(-3.97%)
Mar 13, 2024 198.73 198.83 192.70 194.79 70,467,752 -7.97(-3.93%)
Mar 12, 2024 200.52 202.85 194.27 202.76 68,871,752 +4.37(+2.20%)
Mar 11, 2024 203.01 203.55 196.70 198.39 73,000,192 -9.00(-4.34%)
Mar 08, 2024 213.41 227.30 205.60 207.39 120,817,232 -3.99(-1.89%)
Mar 07, 2024 212.52 213.83 208.22 211.38 63,690,888 +0.75(+0.36%)
Mar 06, 2024 210.43 214.81 207.32 210.63 86,579,840 +5.50(+2.68%)
Mar 05, 2024 200.50 205.33 199.15 205.13 65,318,512 -0.23(-0.11%)
Mar 04, 2024 205.16 211.01 203.50 205.36 86,703,432 +2.72(+1.34%)
Mar 01, 2024 197.91 202.72 195.42 202.64 103,821,280 +10.11(+5.25%)
Feb 29, 2024 179.82 193.00 179.82 192.53 105,066,536 +15.99(+9.06%)
Feb 28, 2024 176.25 176.84 173.59 176.54 35,863,072 -1.46(-0.82%)
Feb 27, 2024 175.92 178.46 172.49 178.00 44,454,088 +1.99(+1.13%)
Feb 26, 2024 178.78 179.84 174.81 176.01 45,366,896 -0.51(-0.29%)
Feb 23, 2024 181.86 183.80 174.55 176.52 69,207,584 -5.34(-2.94%)
Feb 22, 2024 173.20 183.83 172.00 181.86 100,481,328 +17.57(+10.69%)
Feb 21, 2024 162.74 164.90 161.81 164.29 48,375,184 -1.40(-0.84%)
Feb 20, 2024 171.14 171.81 162.00 165.69 66,412,368 -8.18(-4.70%)
Feb 16, 2024 177.45 180.33 173.25 173.87 53,944,464 -2.89(-1.63%)
Feb 15, 2024 179.14 180.50 175.26 176.76 51,156,624 -1.94(-1.09%)
Feb 14, 2024 173.47 178.74 172.88 178.70 57,261,856 +7.16(+4.17%)
Feb 13, 2024 167.94 173.17 164.30 171.54 63,000,460 -0.37(-0.22%)
Feb 12, 2024 172.68 177.41 170.67 171.91 58,095,516 -0.57(-0.33%)
Feb 09, 2024 171.00 175.10 168.66 172.48 56,375,712 +3.13(+1.85%)
Feb 08, 2024 170.33 172.17 168.60 169.35 43,514,340 -1.59(-0.93%)
Feb 07, 2024 169.47 172.39 168.20 170.94 53,572,068 +3.06(+1.82%)
Feb 06, 2024 173.15 173.88 165.50 167.88 68,718,304 -6.35(-3.64%)
Feb 05, 2024 179.09 180.01 171.11 174.23 76,247,256 -3.43(-1.93%)
Feb 02, 2024 173.79 179.00 173.05 177.66 82,157,712 +7.18(+4.21%)
Feb 01, 2024 169.27 171.14 165.86 170.48 91,306,728 +2.79(+1.66%)
Jan 31, 2024 165.74 171.30 162.56 167.69 133,011,584 -4.37(-2.54%)
Jan 30, 2024 176.13 178.48 169.52 172.06 121,080,144 -5.77(-3.24%)
Jan 29, 2024 178.77 178.88 174.40 177.83 89,082,080 +0.58(+0.33%)
Jan 26, 2024 175.29 181.23 174.15 177.25 107,381,648 -3.08(-1.71%)
Jan 25, 2024 183.41 184.92 177.63 180.33 126,559,952 +2.04(+1.14%)
Jan 24, 2024 172.55 180.58 170.56 178.29 125,204,960 +9.92(+5.89%)
Jan 23, 2024 166.50 169.63 164.27 168.37 76,992,080 +0.19(+0.11%)
Jan 22, 2024 174.39 174.65 164.15 168.18 122,742,184 -6.05(-3.47%)
Jan 19, 2024 165.80 174.24 162.20 174.23 140,367,968 +11.56(+7.11%)
Jan 18, 2024 166.20 168.60 158.22 162.67 131,504,816 +2.50(+1.56%)
Jan 17, 2024 158.45 160.64 154.40 160.17 103,909,328 +1.43(+0.90%)
Jan 16, 2024 150.36 159.72 149.98 158.74 112,423,624 +12.18(+8.31%)
Jan 12, 2024 148.04 148.75 145.00 146.56 48,293,104 -1.46(-0.99%)
Jan 11, 2024 148.52 150.38 143.69 148.02 62,646,260 -0.52(-0.35%)
Jan 10, 2024 150.07 150.88 146.65 148.54 56,863,096 -0.72(-0.48%)
Jan 09, 2024 145.95 149.86 145.08 149.26 67,797,312 +3.08(+2.11%)
Jan 08, 2024 140.36 147.15 140.15 146.18 71,717,528 +7.60(+5.48%)
Jan 05, 2024 136.78 141.01 136.44 138.58 69,687,360 +2.57(+1.89%)
Jan 04, 2024 134.30 137.70 134.00 136.01 58,529,760 +0.69(+0.51%)
Jan 03, 2024 135.71 137.43 133.74 135.32 62,094,676 -3.26(-2.35%)
Jan 02, 2024 144.28 144.40 137.43 138.58 64,798,728 -8.83(-5.99%)
Dec 29, 2023 149.50 151.05 147.20 147.41 62,079,280 -1.35(-0.91%)
Dec 28, 2023 146.80 150.41 145.95 148.76 63,662,036 +2.69(+1.84%)
Dec 27, 2023 144.72 146.25 143.18 146.07 48,986,192 +2.66(+1.85%)
Dec 26, 2023 140.07 143.85 139.92 143.41 47,088,304 +3.81(+2.73%)
Dec 22, 2023 140.48 140.70 138.31 139.60 35,396,648 -0.26(-0.19%)
Dec 21, 2023 138.14 139.98 137.38 139.86 47,161,440 +4.39(+3.24%)
Dec 20, 2023 139.00 139.58 135.37 135.47 54,573,488 -4.68(-3.34%)
Dec 19, 2023 138.57 143.47 138.56 140.15 63,681,580 +1.25(+0.90%)
Dec 18, 2023 139.15 139.79 137.65 138.90 45,670,728 -0.25(-0.18%)
Dec 15, 2023 139.52 140.89 137.25 139.15 70,344,824 +1.15(+0.83%)
Dec 14, 2023 138.89 141.82 135.72 138.00 76,093,216 -0.19(-0.14%)
Dec 13, 2023 137.97 139.24 136.03 138.19 70,478,200 +0.58(+0.42%)
Dec 12, 2023 132.25 139.89 131.90 137.61 111,612,744 +3.20(+2.38%)
Dec 11, 2023 130.56 135.04 128.25 134.41 98,502,464 +5.49(+4.26%)
Dec 08, 2023 129.54 131.00 126.89 128.92 89,341,096 +0.55(+0.43%)
Dec 07, 2023 120.79 128.68 119.56 128.37 118,219,312 +11.55(+9.89%)
Dec 06, 2023 120.69 122.83 116.38 116.82 60,242,400 -1.56(-1.32%)
Dec 05, 2023 117.43 118.49 116.45 118.38 38,815,496 -0.19(-0.16%)
Dec 04, 2023 119.75 119.90 116.37 118.57 39,821,840 -2.82(-2.32%)
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.