Skip to main content

Adv Micro Devices (NQ: AMD )

180.49 +0.90 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 96.24 98.82 94.07 98.50 79,290,400 +2.32(+2.41%)
Oct 30, 2023 96.14 97.04 92.74 96.18 43,686,944 -0.25(-0.26%)
Oct 27, 2023 95.80 97.35 94.59 96.43 52,459,408 +2.76(+2.95%)
Oct 26, 2023 95.99 97.52 93.11 93.67 49,863,520 -2.39(-2.48%)
Oct 25, 2023 100.42 101.03 95.23 96.06 53,344,928 -5.61(-5.52%)
Oct 24, 2023 100.97 101.79 99.38 101.67 51,949,192 +1.66(+1.66%)
Oct 23, 2023 100.81 102.42 99.31 100.01 50,775,008 -1.80(-1.77%)
Oct 20, 2023 102.28 104.34 101.44 101.81 61,485,776 -0.59(-0.58%)
Oct 19, 2023 103.81 105.60 101.84 102.40 52,707,768 +0.23(+0.23%)
Oct 18, 2023 103.38 104.78 101.74 102.17 50,424,448 -2.97(-2.82%)
Oct 17, 2023 103.54 106.29 101.66 105.14 49,609,668 -1.32(-1.24%)
Oct 16, 2023 105.42 107.48 105.39 106.46 42,450,368 +1.37(+1.30%)
Oct 13, 2023 108.65 108.97 104.75 105.09 52,926,256 -3.70(-3.40%)
Oct 12, 2023 108.40 111.31 107.51 108.79 60,946,124 +0.48(+0.44%)
Oct 11, 2023 109.14 110.10 106.93 108.31 51,054,364 -0.69(-0.64%)
Oct 10, 2023 107.49 110.12 106.40 109.00 57,073,540 +2.03(+1.90%)
Oct 09, 2023 106.01 107.31 104.79 106.97 39,574,856 -0.27(-0.25%)
Oct 06, 2023 102.16 107.87 102.03 107.24 64,911,140 +4.33(+4.21%)
Oct 05, 2023 103.40 103.74 100.27 102.91 51,751,156 -1.16(-1.11%)
Oct 04, 2023 100.65 104.40 100.34 104.07 50,978,056 +3.99(+3.99%)
Oct 03, 2023 101.80 103.29 99.17 100.08 48,083,980 -3.19(-3.09%)
Oct 02, 2023 102.21 103.71 101.70 103.27 45,099,544 +0.45(+0.44%)
Sep 29, 2023 104.69 104.94 102.56 102.82 56,140,936 +0.06(+0.06%)
Sep 28, 2023 97.94 104.20 97.76 102.76 72,745,120 +4.69(+4.78%)
Sep 27, 2023 96.82 99.23 96.35 98.07 51,246,232 +2.11(+2.20%)
Sep 26, 2023 96.50 97.83 95.27 95.96 42,833,124 -1.42(-1.46%)
Sep 25, 2023 95.95 97.45 96.37 97.38 43,181,428 +1.18(+1.23%)
Sep 22, 2023 96.92 98.42 95.61 96.20 52,170,592 +0.09(+0.09%)
Sep 21, 2023 98.60 98.87 95.84 96.11 59,671,200 -4.23(-4.22%)
Sep 20, 2023 102.36 103.94 100.28 100.34 55,152,524 -1.27(-1.25%)
Sep 19, 2023 101.75 102.86 100.70 101.61 41,690,156 -0.76(-0.74%)
Sep 18, 2023 100.81 102.99 99.45 102.37 49,042,324 +0.88(+0.87%)
Sep 15, 2023 106.07 106.76 101.28 101.49 71,103,624 -5.14(-4.82%)
Sep 14, 2023 108.43 109.15 106.22 106.63 45,887,104 -1.08(-1.00%)
Sep 13, 2023 105.10 108.74 104.83 107.71 44,673,732 +2.40(+2.28%)
Sep 12, 2023 104.20 106.74 103.18 105.31 44,405,784 -0.01(-0.01%)
Sep 11, 2023 107.32 107.51 103.00 105.32 50,585,012 -0.77(-0.73%)
Sep 08, 2023 107.02 109.74 105.75 106.09 46,271,732 -0.50(-0.47%)
Sep 07, 2023 106.14 107.69 105.09 106.59 49,061,920 -2.69(-2.46%)
Sep 06, 2023 110.56 111.33 108.22 109.28 47,724,112 -1.50(-1.35%)
Sep 05, 2023 109.00 111.82 106.30 110.78 66,067,148 +1.33(+1.22%)
Sep 01, 2023 107.00 110.06 106.61 109.45 54,856,304 +3.73(+3.53%)
Aug 31, 2023 106.19 108.06 104.86 105.72 58,924,504 -0.87(-0.82%)
Aug 30, 2023 105.40 107.67 104.50 106.59 55,233,132 +0.67(+0.63%)
Aug 29, 2023 102.11 106.57 101.79 105.92 50,819,564 +3.31(+3.23%)
Aug 28, 2023 103.47 104.07 100.89 102.61 55,355,924 +0.36(+0.35%)
Aug 25, 2023 101.17 104.12 99.58 102.25 74,980,960 +0.45(+0.44%)
Aug 24, 2023 111.06 111.64 100.87 101.80 109,091,392 -7.63(-6.97%)
Aug 23, 2023 105.65 110.08 105.00 109.43 54,587,988 +3.77(+3.57%)
Aug 22, 2023 109.40 109.72 104.85 105.66 47,312,804 -2.56(-2.37%)
Aug 21, 2023 106.20 108.54 105.67 108.22 49,521,492 +2.77(+2.63%)
Aug 18, 2023 102.40 106.07 101.68 105.45 60,071,192 +1.01(+0.97%)
Aug 17, 2023 107.62 107.85 104.10 104.44 59,021,348 -2.75(-2.57%)
Aug 16, 2023 110.09 110.44 106.98 107.19 54,299,044 -4.16(-3.74%)
Aug 15, 2023 111.99 113.18 110.17 111.35 53,776,264 -0.63(-0.56%)
Aug 14, 2023 106.75 111.99 105.42 111.98 57,325,228 +4.41(+4.10%)
Aug 11, 2023 108.85 109.07 106.48 107.57 55,667,776 -2.66(-2.41%)
Aug 10, 2023 111.30 113.89 109.47 110.23 57,265,152 -0.24(-0.22%)
Aug 09, 2023 112.89 113.15 108.78 110.47 56,281,728 -2.76(-2.44%)
Aug 08, 2023 114.94 115.46 111.41 113.23 54,098,664 -3.58(-3.06%)
Aug 07, 2023 116.36 119.08 115.49 116.81 65,816,144 +0.99(+0.85%)
Aug 04, 2023 114.48 118.85 113.96 115.82 84,869,000 +2.67(+2.36%)
Aug 03, 2023 108.95 114.96 108.95 113.15 90,700,688 +3.80(+3.48%)
Aug 02, 2023 119.49 119.50 107.38 109.35 173,448,256 -8.25(-7.02%)
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.