Mail

AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	122.46	127.43	120.89	127.03	127.03	92,812,000
May 25, 2023	117.31	120.69	115.80	120.35	120.35	108,514,700
May 24, 2023	105.98	108.91	105.64	108.27	108.27	65,910,500
May 23, 2023	107.25	110.99	107.19	108.12	108.12	73,099,100
May 22, 2023	104.68	108.79	103.49	108.00	108.00	65,424,200
May 19, 2023	106.36	107.29	104.62	105.82	105.82	67,830,600
May 18, 2023	103.98	108.10	103.93	107.93	107.93	74,338,700
May 17, 2023	101.79	104.14	100.05	103.75	103.75	75,240,900
May 16, 2023	97.39	103.28	97.31	101.48	101.48	90,622,900
May 15, 2023	95.20	97.43	93.45	97.40	97.40	51,749,200
May 12, 2023	96.83	97.45	93.68	95.26	95.26	53,790,400
May 11, 2023	98.16	99.19	96.14	97.10	97.10	57,061,000
May 10, 2023	96.42	99.94	96.12	97.02	97.02	95,619,500
May 09, 2023	94.89	96.16	93.43	95.06	95.06	68,674,800
May 08, 2023	89.99	95.66	89.17	95.04	95.04	95,503,200
May 05, 2023	84.99	90.43	84.72	89.84	89.84	78,407,400
May 04, 2023	81.57	91.64	81.11	86.61	86.61	122,840,500
May 03, 2023	83.54	85.48	81.02	81.62	81.62	109,482,200
May 02, 2023	89.32	90.46	88.12	89.91	89.91	70,483,500
May 01, 2023	91.03	91.04	88.61	89.69	89.69	59,358,700
Apr 28, 2023	87.02	89.75	86.44	89.37	89.37	50,652,100
Apr 27, 2023	86.41	87.57	84.09	87.44	87.44	53,087,200
Apr 26, 2023	86.51	87.35	85.32	85.94	85.94	47,786,600
Apr 25, 2023	86.90	87.06	83.76	83.80	83.80	52,771,500
Apr 24, 2023	88.11	88.64	86.34	87.57	87.57	40,423,800
Apr 21, 2023	89.80	89.80	88.06	88.43	88.43	41,118,300
Apr 20, 2023	88.83	91.58	88.73	90.11	90.11	47,082,700
Apr 19, 2023	88.51	90.54	88.22	89.94	89.94	37,344,500
Apr 18, 2023	91.61	92.16	89.33	89.78	89.78	46,246,300
Apr 17, 2023	90.23	90.69	88.30	89.87	89.87	47,250,800
Apr 14, 2023	91.82	92.97	90.50	91.75	91.75	38,734,800
Apr 13, 2023	92.79	93.16	91.83	92.09	92.09	40,572,500
Apr 12, 2023	94.97	95.00	91.74	92.33	92.33	53,383,100
Apr 11, 2023	96.06	96.07	92.69	94.03	94.03	51,935,800
Apr 10, 2023	91.32	95.80	91.02	95.48	95.48	52,536,300
Apr 06, 2023	91.47	92.91	90.62	92.47	92.47	47,778,400
Apr 05, 2023	94.35	94.50	91.36	92.56	92.56	52,979,300
Apr 04, 2023	97.04	97.27	95.21	95.87	95.87	43,195,900
Apr 03, 2023	96.70	96.79	94.81	96.56	96.56	50,655,300
Mar 31, 2023	96.34	98.36	95.27	98.01	98.01	55,861,100
Mar 30, 2023	98.00	99.53	97.25	97.88	97.88	59,678,500
Mar 29, 2023	96.07	96.91	94.87	96.09	96.09	55,326,000
Mar 28, 2023	96.77	96.94	92.87	94.56	94.56	59,150,100
Mar 27, 2023	98.02	98.93	95.43	96.61	96.61	57,461,400
Mar 24, 2023	99.18	99.52	96.74	97.95	97.95	64,712,400
Mar 23, 2023	100.05	102.43	98.67	100.28	100.28	84,088,900
Mar 22, 2023	95.65	101.70	95.64	97.58	97.58	110,816,300
Mar 21, 2023	97.00	99.46	93.64	95.93	95.93	85,285,300
Mar 20, 2023	96.30	96.94	92.90	96.81	96.81	92,008,900
Mar 17, 2023	96.66	98.75	95.94	97.84	97.84	94,080,800
Mar 16, 2023	89.72	96.69	89.02	96.60	96.60	115,839,200
Mar 15, 2023	86.77	90.42	86.22	89.68	89.68	86,177,400
Mar 14, 2023	83.67	88.30	83.59	87.45	87.45	66,616,300
Mar 13, 2023	81.39	83.83	78.52	82.01	82.01	65,269,100
Mar 10, 2023	84.47	85.45	81.63	82.67	82.67	70,273,600
Mar 09, 2023	85.29	87.81	83.59	84.03	84.03	79,496,700
Mar 08, 2023	82.79	85.77	82.28	85.37	85.37	69,529,800
Mar 07, 2023	81.07	84.85	80.67	82.11	82.11	70,959,000
Mar 06, 2023	82.03	83.30	81.04	81.16	81.16	54,541,300
Mar 03, 2023	80.40	81.63	79.34	81.52	81.52	54,536,200
Mar 02, 2023	77.57	80.92	76.65	80.44	80.44	60,108,600
Mar 01, 2023	78.55	80.29	77.88	78.29	78.29	44,266,000
Feb 28, 2023	77.87	80.14	77.42	78.58	78.58	44,220,100
Feb 27, 2023	79.64	80.12	78.53	78.77	78.77	45,617,300
Feb 24, 2023	77.75	78.81	76.94	78.09	78.09	46,700,000
Feb 23, 2023	80.63	81.79	77.97	79.75	79.75	76,391,300
Feb 22, 2023	76.93	78.13	75.92	76.61	76.61	50,286,800
Feb 21, 2023	77.15	78.46	76.45	76.77	76.77	44,045,600
Feb 17, 2023	79.60	79.65	77.37	78.50	78.50	47,826,600
Feb 16, 2023	82.98	83.35	80.05	80.08	80.08	57,755,200
Feb 15, 2023	85.10	85.89	83.32	85.18	85.18	46,430,200
Feb 14, 2023	82.70	86.19	81.77	85.95	85.95	55,979,700
Feb 13, 2023	81.57	84.15	80.90	83.13	83.13	45,400,000
Feb 10, 2023	82.29	82.71	80.47	81.48	81.48	49,332,600
Feb 09, 2023	85.88	86.67	82.76	83.21	83.21	46,525,400
Feb 08, 2023	85.88	88.00	84.54	84.69	84.69	54,140,400
Feb 07, 2023	84.32	86.25	82.52	85.91	85.91	65,291,900
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	66,557,800
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	58,118,600
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	47,757,600
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	45,757,400
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	70,161,300
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...