AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023122.46127.43120.89127.03127.0392,812,000
May 25, 2023117.31120.69115.80120.35120.35108,514,700
May 24, 2023105.98108.91105.64108.27108.2765,910,500
May 23, 2023107.25110.99107.19108.12108.1273,099,100
May 22, 2023104.68108.79103.49108.00108.0065,424,200
May 19, 2023106.36107.29104.62105.82105.8267,830,600
May 18, 2023103.98108.10103.93107.93107.9374,338,700
May 17, 2023101.79104.14100.05103.75103.7575,240,900
May 16, 202397.39103.2897.31101.48101.4890,622,900
May 15, 202395.2097.4393.4597.4097.4051,749,200
May 12, 202396.8397.4593.6895.2695.2653,790,400
May 11, 202398.1699.1996.1497.1097.1057,061,000
May 10, 202396.4299.9496.1297.0297.0295,619,500
May 09, 202394.8996.1693.4395.0695.0668,674,800
May 08, 202389.9995.6689.1795.0495.0495,503,200
May 05, 202384.9990.4384.7289.8489.8478,407,400
May 04, 202381.5791.6481.1186.6186.61122,840,500
May 03, 202383.5485.4881.0281.6281.62109,482,200
May 02, 202389.3290.4688.1289.9189.9170,483,500
May 01, 202391.0391.0488.6189.6989.6959,358,700
Apr 28, 202387.0289.7586.4489.3789.3750,652,100
Apr 27, 202386.4187.5784.0987.4487.4453,087,200
Apr 26, 202386.5187.3585.3285.9485.9447,786,600
Apr 25, 202386.9087.0683.7683.8083.8052,771,500
Apr 24, 202388.1188.6486.3487.5787.5740,423,800
Apr 21, 202389.8089.8088.0688.4388.4341,118,300
Apr 20, 202388.8391.5888.7390.1190.1147,082,700
Apr 19, 202388.5190.5488.2289.9489.9437,344,500
Apr 18, 202391.6192.1689.3389.7889.7846,246,300
Apr 17, 202390.2390.6988.3089.8789.8747,250,800
Apr 14, 202391.8292.9790.5091.7591.7538,734,800
Apr 13, 202392.7993.1691.8392.0992.0940,572,500
Apr 12, 202394.9795.0091.7492.3392.3353,383,100
Apr 11, 202396.0696.0792.6994.0394.0351,935,800
Apr 10, 202391.3295.8091.0295.4895.4852,536,300
Apr 06, 202391.4792.9190.6292.4792.4747,778,400
Apr 05, 202394.3594.5091.3692.5692.5652,979,300
Apr 04, 202397.0497.2795.2195.8795.8743,195,900
Apr 03, 202396.7096.7994.8196.5696.5650,655,300
Mar 31, 202396.3498.3695.2798.0198.0155,861,100
Mar 30, 202398.0099.5397.2597.8897.8859,678,500
Mar 29, 202396.0796.9194.8796.0996.0955,326,000
Mar 28, 202396.7796.9492.8794.5694.5659,150,100
Mar 27, 202398.0298.9395.4396.6196.6157,461,400
Mar 24, 202399.1899.5296.7497.9597.9564,712,400
Mar 23, 2023100.05102.4398.67100.28100.2884,088,900
Mar 22, 202395.65101.7095.6497.5897.58110,816,300
Mar 21, 202397.0099.4693.6495.9395.9385,285,300
Mar 20, 202396.3096.9492.9096.8196.8192,008,900
Mar 17, 202396.6698.7595.9497.8497.8494,080,800
Mar 16, 202389.7296.6989.0296.6096.60115,839,200
Mar 15, 202386.7790.4286.2289.6889.6886,177,400
Mar 14, 202383.6788.3083.5987.4587.4566,616,300
Mar 13, 202381.3983.8378.5282.0182.0165,269,100
Mar 10, 202384.4785.4581.6382.6782.6770,273,600
Mar 09, 202385.2987.8183.5984.0384.0379,496,700
Mar 08, 202382.7985.7782.2885.3785.3769,529,800
Mar 07, 202381.0784.8580.6782.1182.1170,959,000
Mar 06, 202382.0383.3081.0481.1681.1654,541,300
Mar 03, 202380.4081.6379.3481.5281.5254,536,200
Mar 02, 202377.5780.9276.6580.4480.4460,108,600
Mar 01, 202378.5580.2977.8878.2978.2944,266,000
Feb 28, 202377.8780.1477.4278.5878.5844,220,100
Feb 27, 202379.6480.1278.5378.7778.7745,617,300
Feb 24, 202377.7578.8176.9478.0978.0946,700,000
Feb 23, 202380.6381.7977.9779.7579.7576,391,300
Feb 22, 202376.9378.1375.9276.6176.6150,286,800
Feb 21, 202377.1578.4676.4576.7776.7744,045,600
Feb 17, 202379.6079.6577.3778.5078.5047,826,600
Feb 16, 202382.9883.3580.0580.0880.0857,755,200
Feb 15, 202385.1085.8983.3285.1885.1846,430,200
Feb 14, 202382.7086.1981.7785.9585.9555,979,700
Feb 13, 202381.5784.1580.9083.1383.1345,400,000
Feb 10, 202382.2982.7180.4781.4881.4849,332,600
Feb 09, 202385.8886.6782.7683.2183.2146,525,400
Feb 08, 202385.8888.0084.5484.6984.6954,140,400
Feb 07, 202384.3286.2582.5285.9185.9165,291,900
Feb 06, 202384.6386.2883.2283.6883.6853,008,900
Feb 03, 202386.6688.8085.8386.0986.0966,557,800
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, 202373.7076.7473.4975.4075.4058,118,600
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, 202368.0170.1367.4570.0770.0747,757,600
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, 202369.8471.1069.2371.0071.0045,757,400
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, 202363.1564.3060.0563.9663.9670,161,300
Jan 05, 202364.1564.3562.3062.3362.3346,159,500
Jan 04, 202365.0065.7963.3164.6664.6647,477,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...