Canada Markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.67-2.80 (-3.66%)
At close: 04:00PM EDT
73.40 -0.27 (-0.37%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202275.1975.4572.6973.6773.6787,633,300
Jun 30, 202277.7378.9175.4876.4776.47105,368,600
Jun 29, 202279.5579.7576.5177.9977.99104,140,900
Jun 28, 202285.7186.7380.4380.7880.7895,618,600
Jun 27, 202287.3688.2285.2586.1686.1674,663,500
Jun 24, 202283.5687.5383.0887.0887.0888,553,900
Jun 23, 202284.3284.4180.2382.4382.43100,614,600
Jun 22, 202284.4086.3883.3083.7583.7586,634,700
Jun 21, 202284.1785.8182.6083.7983.7987,780,600
Jun 17, 202282.1982.9479.4381.5781.57105,125,700
Jun 16, 202286.6386.7380.6482.0582.05102,433,300
Jun 15, 202287.9090.8686.1989.3089.3095,774,800
Jun 14, 202287.4188.3085.8286.9986.9984,066,600
Jun 13, 202291.2692.0386.6486.9986.9998,148,800
Jun 10, 202298.8299.9394.2594.8294.82102,135,400
Jun 09, 2022101.57103.9498.7498.8098.8095,299,000
Jun 08, 2022104.57105.85100.41101.90101.9097,641,900
Jun 07, 2022104.24106.24102.61105.28105.2879,022,900
Jun 06, 2022108.27109.57104.23105.65105.6596,726,900
Jun 03, 2022105.80109.39104.65106.30106.30110,801,500
Jun 02, 2022100.78109.50100.78108.59108.59120,953,800
Jun 01, 2022102.13103.5799.55101.22101.2299,351,400
May 31, 2022102.43104.55100.04101.86101.86125,102,900
May 27, 2022100.14102.4099.38102.26102.26104,348,400
May 26, 202291.34100.3390.7498.7598.75128,792,700
May 25, 202290.4393.8989.5292.6592.65111,771,100
May 24, 202292.5493.4289.6291.1691.16123,341,400
May 23, 202291.6695.1990.9295.0795.07128,773,000
May 20, 202298.3998.6488.2693.5093.50164,126,800
May 19, 202296.69100.6995.0996.6796.67141,506,200
May 18, 2022100.00104.2295.7196.2896.28142,603,200
May 17, 202297.88103.2097.54102.47102.47164,227,200
May 16, 202293.8698.1793.0894.2494.24131,065,700
May 13, 202288.3096.5788.2295.1295.12138,068,100
May 12, 202286.6088.5583.2787.0687.06129,214,200
May 11, 202287.8493.4686.5387.9287.92136,137,900
May 10, 202289.1890.7785.4188.7388.73137,235,500
May 09, 202292.8793.7485.3886.3686.36144,523,700
May 06, 202294.3498.1892.6595.3495.34144,286,600
May 05, 202297.6597.8492.1793.8793.87153,129,800
May 04, 202298.1899.6991.7099.4299.42225,394,100
May 03, 202289.8592.2189.0191.1391.13126,381,800
May 02, 202285.6690.3785.3289.8489.8498,304,100
Apr 29, 202288.0591.7985.3885.5285.5282,647,700
Apr 28, 202286.6790.5884.7889.6489.6491,495,400
Apr 27, 202284.2587.9084.0284.9184.9183,125,100
Apr 26, 202289.7490.1285.0885.1685.1689,127,400
Apr 25, 202289.8691.3788.6190.6990.6993,481,000
Apr 22, 202290.0391.4687.9488.1488.1475,017,700
Apr 21, 202295.1696.2389.2489.8589.8576,680,600
Apr 20, 202297.8497.9193.2094.0294.0262,489,000
Apr 19, 202293.3997.0792.8496.9396.9377,069,500
Apr 18, 202292.0395.1691.6493.8993.8980,605,800
Apr 14, 202298.3798.3992.9293.0693.0673,354,400
Apr 13, 202295.3098.3394.7197.7497.7477,728,400
Apr 12, 202298.7899.5994.6095.1095.1089,246,400
Apr 11, 202298.6098.6795.9497.3797.3795,527,700
Apr 08, 2022102.51102.99100.42101.00101.0092,746,700
Apr 07, 2022103.92105.24100.91103.72103.7291,895,500
Apr 06, 2022104.45105.74101.71103.67103.67105,256,600
Apr 05, 2022109.69110.48106.05106.82106.8279,532,000
Apr 04, 2022109.97110.94107.03110.53110.5390,123,900
Apr 01, 2022110.48111.42106.10108.19108.19111,867,100
Mar 31, 2022116.31116.38109.02109.34109.34147,004,800
Mar 30, 2022123.04125.67118.59119.22119.2299,476,900
Mar 29, 2022122.28123.71119.59123.23123.2394,143,000
Mar 28, 2022117.70120.41116.71120.24120.2492,966,100
Mar 25, 2022119.92121.40117.25119.67119.6795,852,400
Mar 24, 2022114.96120.55113.71120.53120.53121,961,300
Mar 23, 2022114.29117.55112.21113.92113.9290,579,200
Mar 22, 2022115.43117.95113.81114.78114.78101,672,600
Mar 21, 2022113.73117.57112.54115.92115.92101,905,900
Mar 18, 2022111.28114.93110.55113.46113.46105,834,800
Mar 17, 2022112.14114.27109.71111.69111.69103,201,700
Mar 16, 2022111.60115.42109.89115.37115.37113,689,800
Mar 15, 2022102.66109.69101.79109.33109.33112,425,500
Mar 14, 2022102.99105.24101.04102.25102.2589,731,700
Mar 11, 2022108.13108.19104.08104.29104.2987,584,400
Mar 10, 2022108.89109.07103.07106.46106.46102,557,400
Mar 09, 2022108.41111.71106.85111.05111.05102,310,300
Mar 08, 2022102.81109.90100.08105.53105.53135,348,300
Mar 07, 2022108.53109.53102.82102.95102.9592,600,000
Mar 04, 2022112.00113.00106.81108.41108.41100,609,400
Mar 03, 2022118.13118.26111.05111.98111.98123,916,700
Mar 02, 2022115.47119.48113.31118.28118.28118,354,500
Mar 01, 2022122.33122.43112.80113.83113.83126,552,200
Feb 28, 2022120.31124.61119.20123.34123.34124,666,100
Feb 25, 2022117.16121.23116.04121.06121.06127,821,000
Feb 24, 2022104.56116.96104.26116.61116.61142,956,600
Feb 23, 2022117.40118.65109.04109.76109.76120,299,400
Feb 22, 2022115.27119.20113.61115.65115.65141,648,500
Feb 18, 2022113.90115.64109.89113.83113.83114,321,200
Feb 17, 2022116.26116.98112.26112.37112.3798,179,600
Feb 16, 2022119.05119.54114.22117.69117.69119,109,600
Feb 15, 2022117.19121.88114.36121.47121.47143,975,900
Feb 14, 2022115.51118.37113.46114.27114.27135,146,400
Feb 11, 2022126.14127.17111.81113.18113.18164,723,200
Feb 10, 2022128.84131.76124.61125.77125.77108,939,900
Feb 09, 2022129.60132.96127.65132.85132.8592,948,900
Feb 08, 2022122.38128.71122.05128.23128.2384,902,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...