Canada Markets close in 2 hrs 19 mins

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.57-0.34 (-0.40%)
As of 01:41PM EST. Market open.
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202385.8888.0084.8885.5785.5738,045,186
Feb 07, 202384.3286.2582.5285.9185.9165,247,600
Feb 06, 202384.6386.2883.2283.6883.6853,008,900
Feb 03, 202386.6688.8085.8386.0986.0966,525,400
Feb 02, 202384.2988.9483.2088.3188.3197,762,100
Feb 01, 202378.4785.4877.8884.6484.64152,548,200
Jan 31, 202372.2675.2072.0375.1575.1571,669,100
Jan 30, 202374.2374.6472.4072.4572.4548,105,200
Jan 27, 202373.7076.7473.4975.4075.4058,066,200
Jan 26, 202376.5077.0874.2875.1675.1649,583,900
Jan 25, 202372.9075.1272.0974.9174.9149,932,600
Jan 24, 202373.7575.6473.4274.7074.7060,822,600
Jan 23, 202372.2276.5971.5476.5376.5384,293,200
Jan 20, 202368.0170.1367.4570.0770.0747,673,200
Jan 19, 202368.9769.2567.2767.7167.7147,189,900
Jan 18, 202371.8772.7870.5070.5370.5339,538,700
Jan 17, 202370.8772.6670.6571.5971.5942,621,300
Jan 13, 202369.8471.1069.2371.0071.0045,719,500
Jan 12, 202370.0771.6567.1870.8070.8070,066,200
Jan 11, 202368.3969.1367.2269.0669.0644,470,100
Jan 10, 202366.6768.1566.5668.0568.0541,149,600
Jan 09, 202366.2269.3265.6767.2467.2469,741,300
Jan 06, 202363.1564.3060.0563.9663.9670,131,100
Jan 05, 202364.1564.3562.3062.3362.3346,159,500
Jan 04, 202365.0065.7963.3164.6664.6647,477,100
Jan 03, 202366.0066.8863.5964.0264.0246,851,800
Dec 30, 202263.7764.8263.1464.7764.7737,099,800
Dec 29, 202263.6465.1863.0664.8264.8241,428,500
Dec 28, 202262.5463.5461.9662.5762.5739,526,500
Dec 27, 202263.8764.2862.9763.2763.2736,086,000
Dec 23, 202263.1164.6662.7264.5264.5245,923,000
Dec 22, 202266.0866.3162.2663.8663.8673,917,700
Dec 21, 202265.4367.8565.2167.6867.6844,167,600
Dec 20, 202263.7666.0663.5265.0565.0552,431,300
Dec 19, 202265.1265.5963.7164.5964.5946,246,900
Dec 16, 202266.2567.1964.8065.4165.4162,438,600
Dec 15, 202267.6068.2166.1266.5366.5358,557,000
Dec 14, 202270.9372.0068.3268.9368.9367,278,000
Dec 13, 202274.8775.2170.6671.6571.6572,458,000
Dec 12, 202268.5470.6767.5370.6770.6760,968,300
Dec 09, 202269.4970.6768.5268.5968.5959,058,300
Dec 08, 202270.1471.2269.0070.4770.4756,734,100
Dec 07, 202269.5371.3769.2870.1470.1459,180,100
Dec 06, 202273.0873.3969.4070.2770.2764,965,200
Dec 05, 202274.5475.1772.8273.6273.6247,022,200
Dec 02, 202275.0576.2873.6574.9874.9864,377,200
Dec 01, 202278.3179.2376.4477.4877.4859,833,400
Nov 30, 202273.3877.7072.8177.6377.6388,468,400
Nov 29, 202273.6274.4972.7873.3973.3951,846,400
Nov 28, 202273.8175.4772.5773.1973.1945,383,800
Nov 25, 202275.6776.0474.7575.1475.1426,018,900
Nov 23, 202275.4978.2275.3076.4076.4081,623,600
Nov 22, 202272.7275.3372.1175.2575.2555,450,200
Nov 21, 202272.2172.9871.5772.4672.4651,536,300
Nov 18, 202275.0775.3572.1873.5773.5773,223,200
Nov 17, 202270.5674.3870.1673.9073.9082,320,800
Nov 16, 202273.6674.8371.9372.7072.7079,968,000
Nov 15, 202277.2679.1675.3976.3776.37108,946,300
Nov 14, 202275.2275.2572.6773.5373.53108,892,800
Nov 11, 202269.5873.3268.2972.3772.37111,709,500
Nov 10, 202264.3068.8063.6268.4768.47107,996,300
Nov 09, 202262.2863.0559.8059.9259.9262,940,300
Nov 08, 202264.0964.9662.3763.8563.8575,938,000
Nov 07, 202262.9363.5361.4063.0863.0862,722,500
Nov 04, 202262.5063.0060.5362.1962.1984,791,300
Nov 03, 202258.1162.2858.0360.1160.1195,279,900
Nov 02, 202263.0063.9358.5758.6358.63142,669,400
Nov 01, 202261.4961.9959.4359.6659.6683,806,700
Oct 31, 202260.7561.8659.5360.0660.0673,274,100
Oct 28, 202259.1062.3558.9262.0162.0178,198,600
Oct 27, 202261.6062.7258.5158.6058.6083,871,400
Oct 26, 202259.6961.7759.1559.7359.7379,761,600
Oct 25, 202258.7761.9858.6961.4761.4785,501,900
Oct 24, 202258.5759.0056.6658.7058.7076,305,400
Oct 21, 202257.2258.9155.7158.8258.8295,366,400
Oct 20, 202257.4760.2057.4057.7757.7779,552,600
Oct 19, 202257.3359.0456.5757.2357.2375,704,800
Oct 18, 202259.9160.4956.4057.9257.92103,064,500
Oct 17, 202257.3558.5157.1057.9657.9676,977,600
Oct 14, 202259.6059.9455.8455.9455.9496,959,300
Oct 13, 202255.5260.1454.5758.9458.94131,159,800
Oct 12, 202257.4558.3256.3257.8557.8589,264,200
Oct 11, 202257.2158.9256.0557.6357.63114,054,800
Oct 10, 202257.3158.7956.3057.8157.81112,241,800
Oct 07, 202264.0164.0358.2258.4458.44163,786,300
Oct 06, 202267.8270.2967.6667.8567.8598,325,900
Oct 05, 202266.5968.6964.5267.9467.9487,127,400
Oct 04, 202268.2769.1867.3367.9067.9077,160,500
Oct 03, 202264.4666.9163.3966.1166.1183,841,600
Sept 30, 202263.6265.9163.3463.3663.3681,664,100
Sept 29, 202267.1567.2062.8364.1464.14102,552,400
Sept 28, 202267.1168.8066.5668.3668.3672,389,500
Sept 27, 202267.9068.7866.0067.1767.1794,871,800
Sept 26, 202267.8768.7466.2566.3066.3082,898,700
Sept 23, 202268.0069.0866.8267.9667.9687,690,000
Sept 22, 202273.8974.2969.1769.5069.50101,436,900
Sept 21, 202275.4478.4174.4574.4874.4882,069,700
Sept 20, 202276.0876.5874.7375.2575.2551,129,100
Sept 19, 202275.3977.3475.3576.7776.7764,966,900
Sept 16, 202275.6276.8274.6876.5176.5175,300,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...