Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
83.58+0.99 (+1.20%)
At close: 4:00PM EDT
83.63 +0.05 (0.06%)
Pre-market: 08:39AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 June 202182.9084.0482.4883.5883.5832,086,800
21 June 202183.4984.1982.2182.5982.5944,417,100
18 June 202184.2885.7783.4884.6584.6558,697,600
17 June 202180.7785.3780.5784.5684.5677,822,800
16 June 202180.7581.4578.9680.1180.1129,598,300
15 June 202181.5981.6880.2280.4780.4726,194,300
14 June 202181.5181.5580.2081.5581.5527,830,200
11 June 202181.6182.3380.7081.3181.3124,310,900
10 June 202180.0281.7179.7081.5681.5628,606,400
09 June 202181.0981.6879.8079.9679.9628,454,600
08 June 202181.8782.6580.4580.8980.8926,956,600
07 June 202181.4081.6880.3881.3581.3529,006,800
04 June 202180.9282.1980.8181.5881.5826,387,800
03 June 202181.1381.8980.2680.2880.2829,812,000
02 June 202181.0082.6080.6681.9781.9735,203,200
01 June 202181.0182.9180.6680.8180.8143,433,000
28 May 202178.6681.0978.6680.0880.0840,952,700
27 May 202178.1178.4377.4778.4278.4235,883,200
26 May 202177.8378.5977.5978.3478.3430,354,000
25 May 202177.3378.7776.8477.8677.8647,353,100
24 May 202177.2678.0176.8077.4477.4433,194,300
21 May 202178.5578.8177.0477.1777.1740,201,100
20 May 202176.8178.2776.2578.0678.0649,135,000
19 May 202173.1676.9772.7676.2376.2373,966,200
18 May 202174.7475.7774.2474.4474.4431,982,500
17 May 202174.2275.5273.4174.6574.6540,779,200
14 May 202174.0275.0372.7274.5974.5938,355,800
13 May 202175.2175.7072.5073.0973.0948,646,800
12 May 202175.0976.1374.1674.6474.6442,531,400
11 May 202173.5776.9372.7576.8376.8351,008,200
10 May 202178.2078.3075.9275.9975.9945,134,500
07 May 202178.7579.5778.2278.8178.8136,954,200
06 May 202177.6378.0676.4777.8977.8938,661,300
05 May 202179.0579.3077.3677.8377.8342,310,200
04 May 202177.9578.6777.0478.6178.6159,194,300
03 May 202181.9782.0078.4678.5578.5566,323,300
30 Apr 202182.9784.1081.4281.6281.6246,601,900
29 Apr 202184.7085.2782.6383.9183.9151,294,500
28 Apr 202188.8589.2083.9284.0284.02108,920,300
27 Apr 202185.6787.1585.1385.2185.2161,909,900
26 Apr 202183.3585.9082.7085.4185.4157,594,500
23 Apr 202180.2183.3079.9682.7682.7649,194,000
22 Apr 202181.6181.7978.5979.0679.0638,846,100
21 Apr 202178.9981.6678.8681.6181.6135,069,000
20 Apr 202180.8281.1178.5179.2779.2734,977,800
19 Apr 202182.1383.1880.3981.1181.1139,115,500
16 Apr 202183.3083.5981.5382.1582.1547,280,600
15 Apr 202180.3283.9579.9783.0183.0168,942,800
14 Apr 202179.8880.1377.9478.5578.5534,263,800
13 Apr 202179.6780.7278.9880.1980.1937,767,300
12 Apr 202182.0682.1878.0378.5878.5862,098,800
09 Apr 202182.8083.5982.1682.7682.7632,759,900
08 Apr 202183.3283.7982.4483.3583.3541,925,300
07 Apr 202181.3283.1080.3582.2082.2035,590,900
06 Apr 202181.2182.4680.8881.4481.4429,327,900
05 Apr 202181.7481.9080.3981.4381.4332,610,600
01 Apr 202180.1681.3179.4881.0981.0940,182,400
31 Mar 202176.5779.1376.5278.5078.5043,659,500
30 Mar 202176.4776.5674.8576.0076.0039,169,300
29 Mar 202177.0378.0276.2677.1477.1437,144,300
26 Mar 202176.6277.5075.0377.4177.4149,148,700
25 Mar 202175.8576.9574.9676.2276.2244,735,100
24 Mar 202177.5578.8076.4076.4876.4843,753,600
23 Mar 202180.1380.3477.9578.3878.3840,466,600
22 Mar 202179.9981.2779.2280.3080.3039,648,600
19 Mar 202178.4979.3477.5979.0679.0642,283,400
18 Mar 202181.0681.6278.0178.1278.1251,036,500
17 Mar 202181.7583.2580.4182.6382.6343,320,600
16 Mar 202183.6684.7582.2682.7582.7542,971,600
15 Mar 202181.9183.3981.2082.5082.5039,086,800
12 Mar 202179.7381.1979.2381.0581.0532,938,000
11 Mar 202179.4081.8979.3781.2381.2343,583,700
10 Mar 202179.7580.0477.4177.5277.5245,416,600
09 Mar 202176.7379.2275.7778.5378.5345,088,300
08 Mar 202178.0379.0073.8673.9673.9654,563,900
05 Mar 202179.0079.4874.2078.5278.5258,548,900
04 Mar 202180.2381.8176.7877.7577.7560,549,400
03 Mar 202184.2884.3880.8580.8680.8643,541,000
02 Mar 202186.9286.9584.0484.1384.1334,828,200
01 Mar 202185.3786.5083.9786.3986.3932,746,200
26 Feb 202183.5785.5982.9184.5184.5148,962,900
25 Feb 202186.1787.0981.9282.4282.4254,625,100
24 Feb 202184.3387.0982.8186.9486.9440,821,200
23 Feb 202183.4085.1179.3684.7484.7449,720,900
22 Feb 202188.1588.3085.2185.3785.3736,930,200
19 Feb 202189.7590.4288.6989.5889.5829,548,300
18 Feb 202189.0989.6087.3188.6488.6435,624,900
17 Feb 202190.5690.9688.5789.9489.9432,245,500
16 Feb 202193.9094.0090.7591.4691.4635,105,900
12 Feb 202192.7594.2291.9093.7793.7738,538,400
11 Feb 202192.9093.6591.3392.6692.6635,571,000
10 Feb 202191.5093.2790.4692.3592.3542,441,300
09 Feb 202191.3993.3090.5590.9190.9137,596,400
08 Feb 202188.3191.9987.9891.4791.4747,639,900
05 Feb 202188.1588.3686.8887.9087.9030,268,700
04 Feb 202188.2288.6087.0687.8487.8430,791,600
03 Feb 202188.6089.4887.3487.8987.8932,312,900
02 Feb 202188.4989.2886.9588.8688.8633,850,000
01 Feb 202186.8387.9584.6687.6687.6642,359,300
29 Jan 202187.5688.3385.0285.6485.6456,735,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...