STOCKS END MIXED AS INFLATION, GROWTH WORRIES MOUNT

However, Powell says the U.S. economy is in strong shape, Fed can avert a recession

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

77.99

-2.79

(-3.45%)

At close: 04:00PM EDT

77.95

-0.04

(-0.05%)

After hours:

04:18PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	79.55	79.75	76.51	77.99	77.99	103,587,777
Jun 28, 2022	85.71	86.73	80.43	80.78	80.78	95,618,600
Jun 27, 2022	87.36	88.22	85.25	86.16	86.16	74,663,500
Jun 24, 2022	83.56	87.53	83.08	87.08	87.08	88,477,400
Jun 23, 2022	84.32	84.41	80.23	82.43	82.43	100,614,600
Jun 22, 2022	84.40	86.38	83.30	83.75	83.75	86,634,700
Jun 21, 2022	84.17	85.81	82.60	83.79	83.79	87,780,600
Jun 17, 2022	82.19	82.94	79.43	81.57	81.57	105,125,700
Jun 16, 2022	86.63	86.73	80.64	82.05	82.05	102,433,300
Jun 15, 2022	87.90	90.86	86.19	89.30	89.30	95,774,800
Jun 14, 2022	87.41	88.30	85.82	86.99	86.99	84,066,600
Jun 13, 2022	91.26	92.03	86.64	86.99	86.99	98,148,800
Jun 10, 2022	98.82	99.93	94.25	94.82	94.82	102,135,400
Jun 09, 2022	101.57	103.94	98.74	98.80	98.80	95,299,000
Jun 08, 2022	104.57	105.85	100.41	101.90	101.90	97,641,900
Jun 07, 2022	104.24	106.24	102.61	105.28	105.28	79,022,900
Jun 06, 2022	108.27	109.57	104.23	105.65	105.65	96,726,900
Jun 03, 2022	105.80	109.39	104.65	106.30	106.30	110,801,500
Jun 02, 2022	100.78	109.50	100.78	108.59	108.59	120,953,800
Jun 01, 2022	102.13	103.57	99.55	101.22	101.22	99,351,400
May 31, 2022	102.43	104.55	100.04	101.86	101.86	125,102,900
May 27, 2022	100.14	102.40	99.38	102.26	102.26	104,348,400
May 26, 2022	91.34	100.33	90.74	98.75	98.75	128,792,700
May 25, 2022	90.43	93.89	89.52	92.65	92.65	111,771,100
May 24, 2022	92.54	93.42	89.62	91.16	91.16	123,341,400
May 23, 2022	91.66	95.19	90.92	95.07	95.07	128,773,000
May 20, 2022	98.39	98.64	88.26	93.50	93.50	164,126,800
May 19, 2022	96.69	100.69	95.09	96.67	96.67	141,506,200
May 18, 2022	100.00	104.22	95.71	96.28	96.28	142,603,200
May 17, 2022	97.88	103.20	97.54	102.47	102.47	164,227,200
May 16, 2022	93.86	98.17	93.08	94.24	94.24	131,065,700
May 13, 2022	88.30	96.57	88.22	95.12	95.12	138,068,100
May 12, 2022	86.60	88.55	83.27	87.06	87.06	129,214,200
May 11, 2022	87.84	93.46	86.53	87.92	87.92	136,137,900
May 10, 2022	89.18	90.77	85.41	88.73	88.73	137,235,500
May 09, 2022	92.87	93.74	85.38	86.36	86.36	144,523,700
May 06, 2022	94.34	98.18	92.65	95.34	95.34	144,286,600
May 05, 2022	97.65	97.84	92.17	93.87	93.87	153,129,800
May 04, 2022	98.18	99.69	91.70	99.42	99.42	225,394,100
May 03, 2022	89.85	92.21	89.01	91.13	91.13	126,381,800
May 02, 2022	85.66	90.37	85.32	89.84	89.84	98,304,100
Apr 29, 2022	88.05	91.79	85.38	85.52	85.52	82,647,700
Apr 28, 2022	86.67	90.58	84.78	89.64	89.64	91,495,400
Apr 27, 2022	84.25	87.90	84.02	84.91	84.91	83,125,100
Apr 26, 2022	89.74	90.12	85.08	85.16	85.16	89,127,400
Apr 25, 2022	89.86	91.37	88.61	90.69	90.69	93,481,000
Apr 22, 2022	90.03	91.46	87.94	88.14	88.14	75,017,700
Apr 21, 2022	95.16	96.23	89.24	89.85	89.85	76,680,600
Apr 20, 2022	97.84	97.91	93.20	94.02	94.02	62,489,000
Apr 19, 2022	93.39	97.07	92.84	96.93	96.93	77,069,500
Apr 18, 2022	92.03	95.16	91.64	93.89	93.89	80,605,800
Apr 14, 2022	98.37	98.39	92.92	93.06	93.06	73,354,400
Apr 13, 2022	95.30	98.33	94.71	97.74	97.74	77,728,400
Apr 12, 2022	98.78	99.59	94.60	95.10	95.10	89,246,400
Apr 11, 2022	98.60	98.67	95.94	97.37	97.37	95,527,700
Apr 08, 2022	102.51	102.99	100.42	101.00	101.00	92,746,700
Apr 07, 2022	103.92	105.24	100.91	103.72	103.72	91,895,500
Apr 06, 2022	104.45	105.74	101.71	103.67	103.67	105,256,600
Apr 05, 2022	109.69	110.48	106.05	106.82	106.82	79,532,000
Apr 04, 2022	109.97	110.94	107.03	110.53	110.53	90,123,900
Apr 01, 2022	110.48	111.42	106.10	108.19	108.19	111,867,100
Mar 31, 2022	116.31	116.38	109.02	109.34	109.34	147,004,800
Mar 30, 2022	123.04	125.67	118.59	119.22	119.22	99,476,900
Mar 29, 2022	122.28	123.71	119.59	123.23	123.23	94,143,000
Mar 28, 2022	117.70	120.41	116.71	120.24	120.24	92,966,100
Mar 25, 2022	119.92	121.40	117.25	119.67	119.67	95,852,400
Mar 24, 2022	114.96	120.55	113.71	120.53	120.53	121,961,300
Mar 23, 2022	114.29	117.55	112.21	113.92	113.92	90,579,200
Mar 22, 2022	115.43	117.95	113.81	114.78	114.78	101,672,600
Mar 21, 2022	113.73	117.57	112.54	115.92	115.92	101,905,900
Mar 18, 2022	111.28	114.93	110.55	113.46	113.46	105,834,800
Mar 17, 2022	112.14	114.27	109.71	111.69	111.69	103,201,700
Mar 16, 2022	111.60	115.42	109.89	115.37	115.37	113,689,800
Mar 15, 2022	102.66	109.69	101.79	109.33	109.33	112,425,500
Mar 14, 2022	102.99	105.24	101.04	102.25	102.25	89,731,700
Mar 11, 2022	108.13	108.19	104.08	104.29	104.29	87,584,400
Mar 10, 2022	108.89	109.07	103.07	106.46	106.46	102,557,400
Mar 09, 2022	108.41	111.71	106.85	111.05	111.05	102,310,300
Mar 08, 2022	102.81	109.90	100.08	105.53	105.53	135,348,300
Mar 07, 2022	108.53	109.53	102.82	102.95	102.95	92,600,000
Mar 04, 2022	112.00	113.00	106.81	108.41	108.41	100,609,400
Mar 03, 2022	118.13	118.26	111.05	111.98	111.98	123,916,700
Mar 02, 2022	115.47	119.48	113.31	118.28	118.28	118,354,500
Mar 01, 2022	122.33	122.43	112.80	113.83	113.83	126,552,200
Feb 28, 2022	120.31	124.61	119.20	123.34	123.34	124,666,100
Feb 25, 2022	117.16	121.23	116.04	121.06	121.06	127,821,000
Feb 24, 2022	104.56	116.96	104.26	116.61	116.61	142,956,600
Feb 23, 2022	117.40	118.65	109.04	109.76	109.76	120,299,400
Feb 22, 2022	115.27	119.20	113.61	115.65	115.65	141,648,500
Feb 18, 2022	113.90	115.64	109.89	113.83	113.83	114,321,200
Feb 17, 2022	116.26	116.98	112.26	112.37	112.37	98,179,600
Feb 16, 2022	119.05	119.54	114.22	117.69	117.69	119,109,600
Feb 15, 2022	117.19	121.88	114.36	121.47	121.47	143,975,900
Feb 14, 2022	115.51	118.37	113.46	114.27	114.27	135,146,400
Feb 11, 2022	126.14	127.17	111.81	113.18	113.18	164,723,200
Feb 10, 2022	128.84	131.76	124.61	125.77	125.77	108,939,900
Feb 09, 2022	129.60	132.96	127.65	132.85	132.85	92,948,900
Feb 08, 2022	122.38	128.71	122.05	128.23	128.23	84,902,800
Feb 07, 2022	123.56	127.63	122.79	123.67	123.67	81,672,500
Feb 04, 2022	120.34	124.96	118.58	123.60	123.60	86,212,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,078.64-144.10(-0.75%)

S&P 5003,818.83-2.72(-0.07%)

DOW31,029.31+82.32(+0.27%)

CAD/USD0.7755-0.0014(-0.18%)

CRUDE OIL109.27-2.49(-2.23%)

BTC-CAD26,201.80-60.50(-0.23%)

STOCKS END MIXED AS INFLATION, GROWTH WORRIES MOUNT

Advanced Micro Devices, Inc. (AMD)

S&P/TSX
19,078.64
-144.10(-0.75%)

S&P 500
3,818.83
-2.72(-0.07%)

DOW
31,029.31
+82.32(+0.27%)

CAD/USD
0.7755
-0.0014(-0.18%)

CRUDE OIL
109.27
-2.49(-2.23%)

BTC-CAD
26,201.80
-60.50(-0.23%)