Canada markets close in 39 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
180.35-1.26 (-0.69%)
As of 03:21PM EDT. Market open.
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2024184.50185.50179.59180.35180.3536,716,764
Jul 12, 2024182.02186.99179.69181.61181.6150,775,700
Jul 11, 2024184.07187.11177.25181.94181.9459,231,400
Jul 10, 2024179.99187.28177.80183.96183.9690,247,000
Jul 09, 2024177.97180.41174.70177.10177.1043,395,600
Jul 08, 2024174.90178.95173.22178.69178.6960,223,400
Jul 05, 2024165.97174.04165.68171.90171.9061,857,100
Jul 03, 2024164.20165.26162.51163.90163.9026,980,900
Jul 02, 2024157.04164.58156.70164.31164.3157,838,600
Jul 01, 2024161.25161.51153.64157.69157.6950,436,700
Jun 28, 2024160.23166.45159.41162.21162.2156,204,600
Jun 27, 2024157.18160.61156.81159.47159.4734,018,200
Jun 26, 2024160.60160.74156.00157.54157.5436,973,400
Jun 25, 2024160.73161.00156.45160.25160.2540,975,300
Jun 24, 2024159.75163.40158.19160.25160.2545,954,100
Jun 21, 2024161.75163.20157.89161.23161.2361,334,700
Jun 20, 2024155.82166.82155.50161.78161.7893,245,700
Jun 18, 2024156.99157.24153.34154.63154.6351,852,000
Jun 17, 2024158.00159.23154.14158.40158.4044,507,700
Jun 14, 2024158.50161.34157.61159.63159.6334,054,000
Jun 13, 2024160.40162.66157.31159.90159.9044,442,500
Jun 12, 2024160.32162.24158.62160.24160.2448,325,800
Jun 11, 2024160.50161.54156.92158.96158.9640,497,100
Jun 10, 2024162.48165.55159.61160.34160.3467,575,600
Jun 07, 2024166.59169.45165.86167.87167.8744,796,000
Jun 06, 2024165.46169.51163.86166.78166.7847,153,700
Jun 05, 2024162.07167.12161.38166.17166.1760,507,500
Jun 04, 2024162.84164.83158.87159.99159.9948,157,200
Jun 03, 2024170.82171.08160.91163.55163.5559,157,600
May 31, 2024166.65169.50160.07166.90166.9064,331,900
May 30, 2024167.90168.75163.80166.75166.7546,479,900
May 29, 2024167.46168.48162.91165.14165.1456,537,500
May 28, 2024169.42174.55164.96171.61171.6166,495,400
May 24, 2024161.41167.66160.25166.36166.3654,795,400
May 23, 2024170.18173.14158.27160.43160.4391,888,800
May 22, 2024167.41169.81163.86165.52165.5247,426,700
May 21, 2024164.00165.83163.10164.66164.6630,005,500
May 20, 2024165.55168.49164.47166.33166.3345,618,000
May 17, 2024168.43169.72162.32164.47164.4765,944,400
May 16, 2024160.92168.06159.90162.62162.6276,726,700
May 15, 2024155.59159.69154.70159.67159.6743,195,900
May 14, 2024150.43153.49148.78153.16153.1631,938,300
May 13, 2024151.28153.33150.40150.56150.5627,859,200
May 10, 2024154.29156.37151.31151.92151.9237,652,800
May 09, 2024153.13154.09150.61152.39152.3933,018,000
May 08, 2024153.40155.33152.52153.62153.6228,728,000
May 07, 2024156.32157.70153.66154.43154.4337,374,900
May 06, 2024153.10156.65151.26155.78155.7844,624,500
May 03, 2024148.75150.79147.24150.60150.6049,361,100
May 02, 2024145.51147.62141.16146.16146.1650,034,700
May 01, 2024148.11151.37142.14144.27144.2789,413,200
Apr 30, 2024160.63162.29158.35158.38158.3860,742,800
Apr 29, 2024159.08160.77156.26160.20160.2043,478,200
Apr 26, 2024154.24158.63153.43157.40157.4042,510,700
Apr 25, 2024149.15155.14146.75153.76153.7641,471,400
Apr 24, 2024156.56157.66150.63151.74151.7443,412,600
Apr 23, 2024151.65153.50150.35152.27152.2746,051,900
Apr 22, 2024148.15149.89145.63148.64148.6449,397,000
Apr 19, 2024151.59154.25145.29146.64146.6471,232,500
Apr 18, 2024155.51156.96152.32155.08155.0852,669,800
Apr 17, 2024163.97164.45153.88154.02154.0275,909,000
Apr 16, 2024162.28164.88161.67163.46163.4655,302,100
Apr 15, 2024164.43164.44158.76160.32160.3261,461,200
Apr 12, 2024164.53165.70161.82163.28163.2863,334,200
Apr 11, 2024167.55170.95166.55170.50170.5048,994,500
Apr 10, 2024166.71169.78164.00167.14167.1459,600,000
Apr 09, 2024170.21171.60167.29170.78170.7842,928,000
Apr 08, 2024168.20171.66166.82169.90169.9043,997,500
Apr 05, 2024168.10172.69165.58170.42170.4266,025,200
Apr 04, 2024182.92183.02165.65165.83165.8388,280,000
Apr 03, 2024177.54182.05176.70180.77180.7749,835,100
Apr 02, 2024179.47180.10174.83178.70178.7061,598,800
Apr 01, 2024180.10187.24179.90183.34183.3474,299,900
Mar 28, 2024179.47183.40178.30180.49180.4957,628,600
Mar 27, 2024179.96181.23175.40179.59179.5955,685,600
Mar 26, 2024179.54182.60176.33177.87177.8765,322,400
Mar 25, 2024172.90182.80172.00178.63178.6371,935,300
Mar 22, 2024177.21180.76175.05179.65179.6557,832,100
Mar 21, 2024185.97187.69177.66178.68178.6875,265,600
Mar 20, 2024182.03182.68174.00179.73179.7381,773,100
Mar 19, 2024183.16185.61177.36181.42181.4283,509,500
Mar 18, 2024193.29193.50188.05190.65190.6559,306,900
Mar 15, 2024184.83193.80184.48191.06191.0695,225,700
Mar 14, 2024192.92196.93184.03187.06187.0684,490,500
Mar 13, 2024198.73198.83192.70194.79194.7970,526,900
Mar 12, 2024200.52202.85194.27202.76202.7668,951,700
Mar 11, 2024203.01203.55196.70198.39198.3973,098,600
Mar 08, 2024213.41227.30205.60207.39207.39120,592,600
Mar 07, 2024212.52213.83208.22211.38211.3863,869,000
Mar 06, 2024210.43214.81207.32210.63210.6386,687,000
Mar 05, 2024200.50205.33199.15205.13205.1365,407,100
Mar 04, 2024205.16211.01203.50205.36205.3686,835,300
Mar 01, 2024197.91202.72195.42202.64202.64103,583,000
Feb 29, 2024179.82193.00179.82192.53192.53105,538,500
Feb 28, 2024176.25176.84173.59176.54176.5435,914,400
Feb 27, 2024175.92178.46172.49178.00178.0043,665,200
Feb 26, 2024178.78179.84174.81176.01176.0145,435,100
Feb 23, 2024181.86183.80174.55176.52176.5269,207,400
Feb 22, 2024173.20183.83172.00181.86181.86100,684,700
Feb 21, 2024162.74164.90161.81164.29164.2948,774,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...