Australia markets open in 1 hour 31 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.48-0.15 (-0.19%)
At close: 04:00PM EST
77.00 -0.48 (-0.62%)
After hours: 04:29PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202278.3179.2376.4477.4877.4857,285,184
30 Nov 202273.3877.7072.8177.6377.6388,391,400
29 Nov 202273.6274.4972.7873.3973.3951,846,400
28 Nov 202273.8175.4772.5773.1973.1945,383,800
25 Nov 202275.6776.0474.7575.1475.1426,018,900
23 Nov 202275.4978.2275.3076.4076.4081,623,600
22 Nov 202272.7275.3372.1175.2575.2555,450,200
21 Nov 202272.2172.9871.5772.4672.4651,536,300
18 Nov 202275.0775.3572.1873.5773.5773,194,200
17 Nov 202270.5674.3870.1673.9073.9082,320,800
16 Nov 202273.6674.8371.9372.7072.7079,968,000
15 Nov 202277.2679.1675.3976.3776.37108,946,300
14 Nov 202275.2275.2572.6773.5373.53108,892,800
11 Nov 202269.5873.3268.2972.3772.37111,644,900
10 Nov 202264.3068.8063.6268.4768.47107,996,300
09 Nov 202262.2863.0559.8059.9259.9262,940,300
08 Nov 202264.0964.9662.3763.8563.8575,938,000
07 Nov 202262.9363.5361.4063.0863.0862,722,500
04 Nov 202262.5063.0060.5362.1962.1984,751,100
03 Nov 202258.1162.2858.0360.1160.1195,279,900
02 Nov 202263.0063.9358.5758.6358.63142,669,400
01 Nov 202261.4961.9959.4359.6659.6683,806,700
31 Oct 202260.7561.8659.5360.0660.0673,274,100
28 Oct 202259.1062.3558.9262.0162.0178,198,600
27 Oct 202261.6062.7258.5158.6058.6083,871,400
26 Oct 202259.6961.7759.1559.7359.7379,761,600
25 Oct 202258.7761.9858.6961.4761.4785,501,900
24 Oct 202258.5759.0056.6658.7058.7076,305,400
21 Oct 202257.2258.9155.7158.8258.8295,366,400
20 Oct 202257.4760.2057.4057.7757.7779,552,600
19 Oct 202257.3359.0456.5757.2357.2375,704,800
18 Oct 202259.9160.4956.4057.9257.92103,064,500
17 Oct 202257.3558.5157.1057.9657.9676,977,600
14 Oct 202259.6059.9455.8455.9455.9496,959,300
13 Oct 202255.5260.1454.5758.9458.94131,159,800
12 Oct 202257.4558.3256.3257.8557.8589,264,200
11 Oct 202257.2158.9256.0557.6357.63114,054,800
10 Oct 202257.3158.7956.3057.8157.81112,241,800
07 Oct 202264.0164.0358.2258.4458.44163,786,300
06 Oct 202267.8270.2967.6667.8567.8598,325,900
05 Oct 202266.5968.6964.5267.9467.9487,127,400
04 Oct 202268.2769.1867.3367.9067.9077,160,500
03 Oct 202264.4666.9163.3966.1166.1183,841,600
30 Sept 202263.6265.9163.3463.3663.3681,664,100
29 Sept 202267.1567.2062.8364.1464.14102,552,400
28 Sept 202267.1168.8066.5668.3668.3672,389,500
27 Sept 202267.9068.7866.0067.1767.1794,871,800
26 Sept 202267.8768.7466.2566.3066.3082,898,700
23 Sept 202268.0069.0866.8267.9667.9687,690,000
22 Sept 202273.8974.2969.1769.5069.50101,436,900
21 Sept 202275.4478.4174.4574.4874.4882,069,700
20 Sept 202276.0876.5874.7375.2575.2551,129,100
19 Sept 202275.3977.3475.3576.7776.7764,966,900
16 Sept 202275.6276.8274.6876.5176.5175,300,200
15 Sept 202276.6477.9774.9176.6676.6681,818,000
14 Sept 202277.1078.0875.8777.4577.4571,483,000
13 Sept 202280.9681.4776.8077.0377.0380,921,200
12 Sept 202284.8985.3583.4684.6484.6471,922,500
09 Sept 202284.0385.6883.8485.4585.4568,907,700
08 Sept 202280.0383.4579.2482.7882.7889,089,300
07 Sept 202279.2480.2577.7479.6179.6167,891,200
06 Sept 202280.4180.8978.3778.7278.7268,727,300
02 Sept 202283.3283.6579.8180.2480.2484,924,400
01 Sept 202282.3582.7678.5282.3382.3394,854,700
31 Aug 202286.2886.7283.7284.8784.8764,991,700
30 Aug 202290.0690.1585.3486.9486.9469,087,100
29 Aug 202290.0591.1988.2688.4988.4961,142,500
26 Aug 202296.2997.6091.1291.1891.1865,552,500
25 Aug 202293.1497.5793.1497.1897.1861,016,200
24 Aug 202292.2193.3890.9092.7392.7356,520,400
23 Aug 202292.3994.4492.1192.4992.4952,927,000
22 Aug 202294.4095.0292.3692.8492.8461,837,300
19 Aug 202298.6799.2594.5995.9595.9567,221,700
18 Aug 202297.74101.0796.73100.44100.4476,059,500
17 Aug 202299.2699.6496.7398.2798.2763,735,600
16 Aug 2022100.84101.4598.32100.20100.2060,220,700
15 Aug 2022100.51101.8599.80101.01101.0161,327,100
12 Aug 202299.20101.4098.48100.83100.8372,316,300
11 Aug 202299.93102.3798.0098.1298.1277,516,900
10 Aug 202298.4599.3595.6199.0599.0583,416,100
09 Aug 202297.9598.0593.6795.5495.5489,473,700
08 Aug 2022100.06101.8097.99100.07100.0792,606,800
05 Aug 2022101.05103.86100.98102.31102.3193,859,900
04 Aug 202297.50104.5997.26103.91103.91125,855,800
03 Aug 202294.8398.7793.6298.0998.09131,142,000
02 Aug 202295.71100.9295.3699.2999.29116,734,100
01 Aug 202295.5998.3993.9696.7896.7896,477,500
29 July 202290.7094.8190.5694.4794.4776,630,700
28 July 202290.4292.2288.5991.6791.6779,009,200
27 July 202286.9490.6286.2989.8289.8278,301,600
26 July 202287.0087.7584.7185.2585.2569,180,400
25 July 202286.5787.6085.1287.5487.5470,083,000
22 July 202290.2090.6987.0488.1088.1076,989,700
21 July 202289.6091.5888.2291.0991.0990,449,300
20 July 202285.3989.9285.0889.4389.4388,348,600
19 July 202282.7686.4182.1985.8885.8885,047,500
18 July 202282.2184.4780.9481.4381.4390,464,300
15 July 202279.3681.2077.9081.1181.1176,050,600
14 July 202278.2379.2576.0078.6078.6083,493,600
13 July 202274.9479.1174.4877.5277.5279,355,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...