Australia markets open in 2 hours 10 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.08+1.06 (+0.69%)
At close: 04:00PM EDT
154.38 -0.70 (-0.45%)
After hours: 05:50PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024155.54156.96152.32155.08155.0851,998,072
17 Apr 2024163.97164.45153.88154.02154.0275,909,000
16 Apr 2024162.28164.88161.67163.46163.4655,302,100
15 Apr 2024164.43164.44158.76160.32160.3261,461,200
12 Apr 2024164.53165.70161.82163.28163.2863,334,200
11 Apr 2024167.55170.95166.55170.50170.5048,994,500
10 Apr 2024166.71169.78164.00167.14167.1459,600,000
09 Apr 2024170.21171.60167.29170.78170.7842,928,000
08 Apr 2024168.20171.66166.82169.90169.9043,997,500
05 Apr 2024168.10172.69165.58170.42170.4266,025,200
04 Apr 2024182.92183.02165.65165.83165.8388,280,000
03 Apr 2024177.54182.05176.70180.77180.7749,835,100
02 Apr 2024179.47180.10174.83178.70178.7061,598,800
01 Apr 2024180.10187.24179.90183.34183.3474,299,900
28 Mar 2024179.47183.40178.30180.49180.4957,628,600
27 Mar 2024179.96181.23175.40179.59179.5955,685,600
26 Mar 2024179.54182.60176.33177.87177.8765,322,400
25 Mar 2024172.90182.80172.00178.63178.6371,935,300
22 Mar 2024177.21180.76175.05179.65179.6557,832,100
21 Mar 2024185.97187.69177.66178.68178.6875,265,600
20 Mar 2024182.03182.68174.00179.73179.7381,773,100
19 Mar 2024183.16185.61177.36181.42181.4283,509,500
18 Mar 2024193.29193.50188.05190.65190.6559,306,900
15 Mar 2024184.83193.80184.48191.06191.0695,225,700
14 Mar 2024192.92196.93184.03187.06187.0684,490,500
13 Mar 2024198.73198.83192.70194.79194.7970,526,900
12 Mar 2024200.52202.85194.27202.76202.7668,951,700
11 Mar 2024203.01203.55196.70198.39198.3973,098,600
08 Mar 2024213.41227.30205.60207.39207.39120,592,600
07 Mar 2024212.52213.83208.22211.38211.3863,869,000
06 Mar 2024210.43214.81207.32210.63210.6386,687,000
05 Mar 2024200.50205.33199.15205.13205.1365,407,100
04 Mar 2024205.16211.01203.50205.36205.3686,835,300
01 Mar 2024197.91202.72195.42202.64202.64103,583,000
29 Feb 2024179.82193.00179.82192.53192.53105,538,500
28 Feb 2024176.25176.84173.59176.54176.5435,914,400
27 Feb 2024175.92178.46172.49178.00178.0043,665,200
26 Feb 2024178.78179.84174.81176.01176.0145,435,100
23 Feb 2024181.86183.80174.55176.52176.5269,207,400
22 Feb 2024173.20183.83172.00181.86181.86100,684,700
21 Feb 2024162.74164.90161.81164.29164.2948,774,600
20 Feb 2024171.14171.81162.00165.69165.6966,550,000
16 Feb 2024177.45180.33173.25173.87173.8753,896,000
15 Feb 2024179.14180.50175.26176.76176.7651,126,400
14 Feb 2024173.47178.74172.88178.70178.7057,402,500
13 Feb 2024167.94173.17164.30171.54171.5463,071,300
12 Feb 2024172.68177.41170.67171.91171.9158,177,100
09 Feb 2024171.00175.10168.66172.48172.4856,375,700
08 Feb 2024170.33172.17168.60169.35169.3543,385,300
07 Feb 2024169.47172.97168.20170.94170.9453,665,400
06 Feb 2024173.15173.88165.50167.88167.8868,854,100
05 Feb 2024179.09180.01171.11174.23174.2376,349,200
02 Feb 2024173.79179.00173.05177.66177.6682,078,100
01 Feb 2024169.27171.14165.86170.48170.4891,576,700
31 Jan 2024165.74171.30162.56167.69167.69133,157,300
30 Jan 2024176.13178.48169.52172.06172.06122,265,700
29 Jan 2024178.77178.89174.40177.83177.8389,384,500
26 Jan 2024175.29181.23174.15177.25177.25107,381,200
25 Jan 2024183.41184.92177.63180.33180.33127,171,400
24 Jan 2024172.55180.58170.56178.29178.29125,516,400
23 Jan 2024166.50169.63164.27168.42168.4276,830,500
22 Jan 2024174.39174.72164.15168.18168.18122,973,800
19 Jan 2024165.80174.25162.20174.23174.23139,825,500
18 Jan 2024166.20168.60158.22162.67162.67131,864,900
17 Jan 2024158.45160.64154.40160.17160.17104,085,000
16 Jan 2024150.36159.72149.98158.74158.74112,711,400
12 Jan 2024148.04148.75145.00146.56146.5648,250,800
11 Jan 2024148.52150.38143.69148.02148.0262,764,600
10 Jan 2024150.07150.88146.65148.54148.5456,951,200
09 Jan 2024145.95149.86145.08149.26149.2667,875,700
08 Jan 2024140.36147.15140.15146.18146.1871,756,900
05 Jan 2024136.78141.01136.44138.58138.5869,595,000
04 Jan 2024134.30137.70134.00136.01136.0158,610,300
03 Jan 2024135.71137.43133.74135.32135.3261,988,600
02 Jan 2024144.28144.40137.43138.58138.5864,902,000
29 Dec 2023149.50151.05147.20147.41147.4162,028,200
28 Dec 2023146.80150.41145.95148.76148.7663,800,700
27 Dec 2023144.72146.25143.18146.07146.0749,033,400
26 Dec 2023140.07143.85139.92143.41143.4147,157,400
22 Dec 2023140.48140.70138.31139.60139.6035,370,400
21 Dec 2023138.14139.98137.38139.91139.9147,179,400
20 Dec 2023139.00139.58135.37135.47135.4754,671,700
19 Dec 2023138.57143.47138.56140.15140.1563,739,800
18 Dec 2023139.15139.79137.65138.90138.9045,199,500
15 Dec 2023139.52140.89137.25139.15139.1570,178,600
14 Dec 2023138.89141.82135.73138.00138.0076,115,200
13 Dec 2023137.97139.24136.03138.19138.1970,651,600
12 Dec 2023132.25139.89131.90137.61137.61111,677,800
11 Dec 2023130.56135.04128.25134.41134.4198,668,300
08 Dec 2023129.54131.00126.89128.92128.9289,273,900
07 Dec 2023120.79128.68119.56128.37128.37118,579,100
06 Dec 2023120.69122.83116.38116.82116.8260,599,000
05 Dec 2023117.43118.49116.45118.38118.3839,191,600
04 Dec 2023119.75119.90116.37118.57118.5739,854,400
01 Dec 2023119.88121.40118.65121.39121.3937,017,600
30 Nov 2023123.61124.05119.65121.16121.1644,494,200
29 Nov 2023123.98125.73123.48123.85123.8537,876,300
28 Nov 2023121.98122.54120.79122.01122.0132,047,100
27 Nov 2023122.07123.89121.77122.65122.6532,743,000
24 Nov 2023122.03123.25121.54122.31122.3119,001,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...