Advanced Micro Devices, Inc. (AMD.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD

Add to watchlist

29.17

-0.06

(-0.21%)

At close: 03:59PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	29.53	29.95	29.03	29.17	29.17	112,183
May 09, 2024	29.50	29.50	28.88	29.23	29.23	95,841
May 08, 2024	29.41	29.77	29.29	29.46	29.46	66,677
May 07, 2024	30.00	30.15	29.51	29.61	29.61	87,396
May 06, 2024	29.29	30.03	29.09	29.87	29.87	201,292
May 03, 2024	28.46	28.75	28.30	28.85	28.85	47,025
May 02, 2024	27.98	28.30	27.08	28.05	28.05	232,325
May 01, 2024	28.48	29.04	27.30	27.73	27.73	908
Apr 30, 2024	30.86	31.16	30.47	30.53	30.53	197,708
Apr 29, 2024	30.61	30.85	30.08	30.78	30.78	173,638
Apr 26, 2024	29.65	30.43	29.50	30.22	30.22	171,453
Apr 25, 2024	28.57	29.75	28.20	29.53	29.53	140,257
Apr 24, 2024	30.18	30.28	28.96	29.15	29.15	126,791
Apr 23, 2024	29.03	29.46	28.90	29.25	29.25	294,775
Apr 22, 2024	28.39	28.77	27.98	28.50	28.50	153,501
Apr 19, 2024	29.16	29.59	27.93	28.14	28.14	268,572
Apr 18, 2024	29.82	30.07	29.27	29.79	29.79	134,608
Apr 17, 2024	31.50	31.53	29.60	29.60	29.60	200,320
Apr 16, 2024	31.12	31.60	31.08	31.40	31.40	170,400
Apr 15, 2024	31.53	31.56	30.50	30.78	30.78	312,002
Apr 12, 2024	31.64	31.79	31.09	31.35	31.35	286,517
Apr 11, 2024	32.20	32.75	32.00	32.73	32.73	239,906
Apr 10, 2024	31.99	32.56	31.56	32.07	32.07	614,626
Apr 09, 2024	32.73	32.93	32.15	32.79	32.79	181,552
Apr 08, 2024	32.34	32.94	32.07	32.60	32.60	151,038
Apr 05, 2024	32.22	33.13	31.85	32.77	32.77	330,030
Apr 04, 2024	35.14	35.14	31.84	31.86	31.86	550,714
Apr 03, 2024	34.15	34.97	33.98	34.72	34.72	287,122
Apr 02, 2024	34.56	34.58	33.63	34.36	34.36	536,420
Apr 01, 2024	34.60	35.95	34.59	35.22	35.22	442,106
Mar 28, 2024	34.46	35.22	34.32	34.71	34.71	290,823
Mar 27, 2024	34.53	34.80	33.71	34.51	34.51	344,819
Mar 26, 2024	34.48	35.08	33.91	34.20	34.20	382,502
Mar 25, 2024	33.20	35.14	33.08	34.32	34.32	494,149
Mar 22, 2024	34.12	34.74	33.67	34.54	34.54	309,605
Mar 21, 2024	35.80	36.05	34.15	34.38	34.38	517,506
Mar 20, 2024	34.93	35.10	33.49	34.51	34.51	601,718
Mar 19, 2024	35.25	35.69	34.11	34.91	34.91	786,678
Mar 18, 2024	37.14	37.23	36.19	36.63	36.63	567,944
Mar 15, 2024	35.47	37.25	35.47	36.78	36.78	363,760
Mar 14, 2024	37.06	37.85	35.44	36.05	36.05	701,134
Mar 13, 2024	38.24	38.24	37.07	37.47	37.47	542,107
Mar 12, 2024	38.63	39.02	37.40	39.00	39.00	545,181
Mar 11, 2024	39.03	39.11	37.86	38.15	38.15	1,433,856
Mar 08, 2024	41.06	43.55	39.64	39.93	39.93	1,111,990
Mar 07, 2024	40.93	41.14	40.12	40.70	40.70	426,039
Mar 06, 2024	40.48	41.32	39.95	40.52	40.52	620,605
Mar 05, 2024	38.54	39.52	38.35	39.51	39.51	281,123
Mar 04, 2024	39.54	40.62	39.20	39.59	39.59	586,913
Mar 01, 2024	38.17	39.05	37.71	39.04	39.04	526,878
Feb 29, 2024	34.56	37.14	34.56	37.09	37.09	501,891
Feb 28, 2024	33.98	34.04	33.42	33.99	33.99	110,744
Feb 27, 2024	33.93	34.34	33.25	34.29	34.29	228,440
Feb 26, 2024	34.35	34.57	33.68	33.88	33.88	299,288
Feb 23, 2024	35.10	35.35	33.63	34.00	34.00	355,990
Feb 22, 2024	33.40	35.37	33.15	35.02	35.02	572,074
Feb 21, 2024	31.37	31.65	31.20	31.60	31.60	113,677
Feb 20, 2024	33.00	33.03	31.21	31.91	31.91	185,138
Feb 16, 2024	34.23	34.70	33.37	33.49	33.49	289,156
Feb 15, 2024	34.60	34.71	33.79	34.04	34.04	176,500
Feb 14, 2024	33.38	34.40	33.33	34.40	34.40	175,543
Feb 13, 2024	32.32	33.33	31.71	33.04	33.04	297,654
Feb 12, 2024	33.24	34.16	32.90	33.15	33.15	268,669
Feb 09, 2024	32.90	33.68	32.58	33.21	33.21	348,824
Feb 08, 2024	32.72	33.15	32.50	32.61	32.61	167,539
Feb 07, 2024	32.60	33.15	32.44	32.95	32.95	269,710
Feb 06, 2024	33.30	33.48	31.92	32.38	32.38	249,714
Feb 05, 2024	34.50	34.68	33.00	33.58	33.58	403,570
Feb 02, 2024	33.46	34.50	33.38	34.27	34.27	322,142
Feb 01, 2024	32.66	32.96	31.99	32.88	32.88	341,824
Jan 31, 2024	31.84	33.00	31.35	32.27	32.27	751,617
Jan 30, 2024	33.98	34.35	32.69	33.16	33.16	474,307
Jan 29, 2024	34.52	34.52	33.65	34.26	34.26	402,223
Jan 26, 2024	33.72	34.91	33.63	34.12	34.12	416,917
Jan 25, 2024	35.39	35.55	34.30	34.73	34.73	350,888
Jan 24, 2024	33.19	34.81	32.90	34.34	34.34	387,126
Jan 23, 2024	32.12	32.64	31.70	32.46	32.46	230,958
Jan 22, 2024	33.65	33.65	31.64	32.42	32.42	410,860
Jan 19, 2024	32.05	33.59	31.28	33.59	33.59	327,838
Jan 18, 2024	32.01	32.48	30.51	31.36	31.36	321,478
Jan 17, 2024	30.60	30.94	29.77	30.89	30.89	194,700
Jan 16, 2024	28.98	30.79	28.95	30.61	30.61	248,770
Jan 15, 2024	28.00	28.48	28.00	28.40	28.40	10,671
Jan 12, 2024	28.56	28.65	28.00	28.25	28.25	89,984
Jan 11, 2024	28.57	28.94	27.72	28.55	28.55	156,030
Jan 10, 2024	28.94	28.94	28.27	28.61	28.61	140,704
Jan 09, 2024	28.17	28.86	28.00	28.78	28.78	206,631
Jan 08, 2024	27.07	28.34	27.02	28.17	28.17	189,161
Jan 05, 2024	26.38	27.15	26.32	26.72	26.72	225,745
Jan 04, 2024	25.86	26.52	25.85	26.22	26.22	120,332
Jan 03, 2024	26.22	26.40	25.79	26.10	26.10	196,962
Jan 02, 2024	27.84	27.84	26.50	26.74	26.74	429,724
Dec 29, 2023	28.87	29.11	28.41	28.46	28.46	121,379
Dec 28, 2023	28.29	29.00	28.17	28.70	28.70	140,001
Dec 27, 2023	27.88	28.22	27.50	28.19	28.19	121,250
Dec 22, 2023	27.08	27.12	26.71	26.92	26.92	74,393
Dec 21, 2023	26.67	27.01	26.54	27.02	27.02	96,492
Dec 20, 2023	26.79	26.90	26.15	26.17	26.17	199,426
Dec 19, 2023	26.74	27.66	26.74	27.07	27.07	203,611
Dec 18, 2023	26.90	26.99	26.60	26.79	26.79	45,999
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,560.38+639.73(+0.77%)

Advanced Micro Devices, Inc. (AMD.NE)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,560.38
+639.73(+0.77%)