STOCKS PULL BACK AFTER POST-POWELL RALLY

Uber's stock advances after earnings for last three months of 2022 beat expectations

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	85.88	88.00	84.88	85.57	85.57	38,045,186
Feb 07, 2023	84.32	86.25	82.52	85.91	85.91	65,247,600
Feb 06, 2023	84.63	86.28	83.22	83.68	83.68	53,008,900
Feb 03, 2023	86.66	88.80	85.83	86.09	86.09	66,525,400
Feb 02, 2023	84.29	88.94	83.20	88.31	88.31	97,762,100
Feb 01, 2023	78.47	85.48	77.88	84.64	84.64	152,548,200
Jan 31, 2023	72.26	75.20	72.03	75.15	75.15	71,669,100
Jan 30, 2023	74.23	74.64	72.40	72.45	72.45	48,105,200
Jan 27, 2023	73.70	76.74	73.49	75.40	75.40	58,066,200
Jan 26, 2023	76.50	77.08	74.28	75.16	75.16	49,583,900
Jan 25, 2023	72.90	75.12	72.09	74.91	74.91	49,932,600
Jan 24, 2023	73.75	75.64	73.42	74.70	74.70	60,822,600
Jan 23, 2023	72.22	76.59	71.54	76.53	76.53	84,293,200
Jan 20, 2023	68.01	70.13	67.45	70.07	70.07	47,673,200
Jan 19, 2023	68.97	69.25	67.27	67.71	67.71	47,189,900
Jan 18, 2023	71.87	72.78	70.50	70.53	70.53	39,538,700
Jan 17, 2023	70.87	72.66	70.65	71.59	71.59	42,621,300
Jan 13, 2023	69.84	71.10	69.23	71.00	71.00	45,719,500
Jan 12, 2023	70.07	71.65	67.18	70.80	70.80	70,066,200
Jan 11, 2023	68.39	69.13	67.22	69.06	69.06	44,470,100
Jan 10, 2023	66.67	68.15	66.56	68.05	68.05	41,149,600
Jan 09, 2023	66.22	69.32	65.67	67.24	67.24	69,741,300
Jan 06, 2023	63.15	64.30	60.05	63.96	63.96	70,131,100
Jan 05, 2023	64.15	64.35	62.30	62.33	62.33	46,159,500
Jan 04, 2023	65.00	65.79	63.31	64.66	64.66	47,477,100
Jan 03, 2023	66.00	66.88	63.59	64.02	64.02	46,851,800
Dec 30, 2022	63.77	64.82	63.14	64.77	64.77	37,099,800
Dec 29, 2022	63.64	65.18	63.06	64.82	64.82	41,428,500
Dec 28, 2022	62.54	63.54	61.96	62.57	62.57	39,526,500
Dec 27, 2022	63.87	64.28	62.97	63.27	63.27	36,086,000
Dec 23, 2022	63.11	64.66	62.72	64.52	64.52	45,923,000
Dec 22, 2022	66.08	66.31	62.26	63.86	63.86	73,917,700
Dec 21, 2022	65.43	67.85	65.21	67.68	67.68	44,167,600
Dec 20, 2022	63.76	66.06	63.52	65.05	65.05	52,431,300
Dec 19, 2022	65.12	65.59	63.71	64.59	64.59	46,246,900
Dec 16, 2022	66.25	67.19	64.80	65.41	65.41	62,438,600
Dec 15, 2022	67.60	68.21	66.12	66.53	66.53	58,557,000
Dec 14, 2022	70.93	72.00	68.32	68.93	68.93	67,278,000
Dec 13, 2022	74.87	75.21	70.66	71.65	71.65	72,458,000
Dec 12, 2022	68.54	70.67	67.53	70.67	70.67	60,968,300
Dec 09, 2022	69.49	70.67	68.52	68.59	68.59	59,058,300
Dec 08, 2022	70.14	71.22	69.00	70.47	70.47	56,734,100
Dec 07, 2022	69.53	71.37	69.28	70.14	70.14	59,180,100
Dec 06, 2022	73.08	73.39	69.40	70.27	70.27	64,965,200
Dec 05, 2022	74.54	75.17	72.82	73.62	73.62	47,022,200
Dec 02, 2022	75.05	76.28	73.65	74.98	74.98	64,377,200
Dec 01, 2022	78.31	79.23	76.44	77.48	77.48	59,833,400
Nov 30, 2022	73.38	77.70	72.81	77.63	77.63	88,468,400
Nov 29, 2022	73.62	74.49	72.78	73.39	73.39	51,846,400
Nov 28, 2022	73.81	75.47	72.57	73.19	73.19	45,383,800
Nov 25, 2022	75.67	76.04	74.75	75.14	75.14	26,018,900
Nov 23, 2022	75.49	78.22	75.30	76.40	76.40	81,623,600
Nov 22, 2022	72.72	75.33	72.11	75.25	75.25	55,450,200
Nov 21, 2022	72.21	72.98	71.57	72.46	72.46	51,536,300
Nov 18, 2022	75.07	75.35	72.18	73.57	73.57	73,223,200
Nov 17, 2022	70.56	74.38	70.16	73.90	73.90	82,320,800
Nov 16, 2022	73.66	74.83	71.93	72.70	72.70	79,968,000
Nov 15, 2022	77.26	79.16	75.39	76.37	76.37	108,946,300
Nov 14, 2022	75.22	75.25	72.67	73.53	73.53	108,892,800
Nov 11, 2022	69.58	73.32	68.29	72.37	72.37	111,709,500
Nov 10, 2022	64.30	68.80	63.62	68.47	68.47	107,996,300
Nov 09, 2022	62.28	63.05	59.80	59.92	59.92	62,940,300
Nov 08, 2022	64.09	64.96	62.37	63.85	63.85	75,938,000
Nov 07, 2022	62.93	63.53	61.40	63.08	63.08	62,722,500
Nov 04, 2022	62.50	63.00	60.53	62.19	62.19	84,791,300
Nov 03, 2022	58.11	62.28	58.03	60.11	60.11	95,279,900
Nov 02, 2022	63.00	63.93	58.57	58.63	58.63	142,669,400
Nov 01, 2022	61.49	61.99	59.43	59.66	59.66	83,806,700
Oct 31, 2022	60.75	61.86	59.53	60.06	60.06	73,274,100
Oct 28, 2022	59.10	62.35	58.92	62.01	62.01	78,198,600
Oct 27, 2022	61.60	62.72	58.51	58.60	58.60	83,871,400
Oct 26, 2022	59.69	61.77	59.15	59.73	59.73	79,761,600
Oct 25, 2022	58.77	61.98	58.69	61.47	61.47	85,501,900
Oct 24, 2022	58.57	59.00	56.66	58.70	58.70	76,305,400
Oct 21, 2022	57.22	58.91	55.71	58.82	58.82	95,366,400
Oct 20, 2022	57.47	60.20	57.40	57.77	57.77	79,552,600
Oct 19, 2022	57.33	59.04	56.57	57.23	57.23	75,704,800
Oct 18, 2022	59.91	60.49	56.40	57.92	57.92	103,064,500
Oct 17, 2022	57.35	58.51	57.10	57.96	57.96	76,977,600
Oct 14, 2022	59.60	59.94	55.84	55.94	55.94	96,959,300
Oct 13, 2022	55.52	60.14	54.57	58.94	58.94	131,159,800
Oct 12, 2022	57.45	58.32	56.32	57.85	57.85	89,264,200
Oct 11, 2022	57.21	58.92	56.05	57.63	57.63	114,054,800
Oct 10, 2022	57.31	58.79	56.30	57.81	57.81	112,241,800
Oct 07, 2022	64.01	64.03	58.22	58.44	58.44	163,786,300
Oct 06, 2022	67.82	70.29	67.66	67.85	67.85	98,325,900
Oct 05, 2022	66.59	68.69	64.52	67.94	67.94	87,127,400
Oct 04, 2022	68.27	69.18	67.33	67.90	67.90	77,160,500
Oct 03, 2022	64.46	66.91	63.39	66.11	66.11	83,841,600
Sept 30, 2022	63.62	65.91	63.34	63.36	63.36	81,664,100
Sept 29, 2022	67.15	67.20	62.83	64.14	64.14	102,552,400
Sept 28, 2022	67.11	68.80	66.56	68.36	68.36	72,389,500
Sept 27, 2022	67.90	68.78	66.00	67.17	67.17	94,871,800
Sept 26, 2022	67.87	68.74	66.25	66.30	66.30	82,898,700
Sept 23, 2022	68.00	69.08	66.82	67.96	67.96	87,690,000
Sept 22, 2022	73.89	74.29	69.17	69.50	69.50	101,436,900
Sept 21, 2022	75.44	78.41	74.45	74.48	74.48	82,069,700
Sept 20, 2022	76.08	76.58	74.73	75.25	75.25	51,129,100
Sept 19, 2022	75.39	77.34	75.35	76.77	76.77	64,966,900
Sept 16, 2022	75.62	76.82	74.68	76.51	76.51	75,300,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,671.03-53.97(-0.26%)

S&P 5004,123.99-40.01(-0.96%)

DOW34,030.06-126.63(-0.37%)

CAD/USD0.7442-0.0027(-0.3602%)

CRUDE OIL78.33+1.19(+1.54%)

BTC-CAD30,818.12-155.43(-0.50%)

STOCKS PULL BACK AFTER POST-POWELL RALLY

Advanced Micro Devices, Inc. (AMD)

S&P/TSX
20,671.03
-53.97(-0.26%)

S&P 500
4,123.99
-40.01(-0.96%)

DOW
34,030.06
-126.63(-0.37%)

CAD/USD
0.7442
-0.0027(-0.3602%)

CRUDE OIL
78.33
+1.19(+1.54%)

BTC-CAD
30,818.12
-155.43(-0.50%)