Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.18-6.84 (-4.00%)
At close: 04:00PM EDT
164.99 +0.81 (+0.49%)
Pre-market: 09:09AM EDT
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 2024169.76172.01162.00164.18164.1874,942,300
09 Oct 2024174.05174.05169.55171.02171.0233,890,700
08 Oct 2024171.75173.60170.00172.80172.8034,730,200
07 Oct 2024171.08172.41168.21170.97170.9738,379,900
04 Oct 2024166.53171.21164.42170.90170.9044,556,500
03 Oct 2024159.71166.79159.40162.85162.8529,598,800
02 Oct 2024159.31163.10158.67159.78159.7824,630,400
01 Oct 2024164.48165.40158.08159.75159.7531,831,900
30 Sept 2024163.10165.08162.18164.08164.0821,881,600
27 Sept 2024167.48168.73163.74164.35164.3527,876,000
26 Sept 2024167.06168.68164.05167.49167.4938,044,900
25 Sept 2024158.50162.95158.18162.02162.0235,233,300
24 Sept 2024157.46159.64154.58158.32158.3227,531,200
23 Sept 2024156.45157.19154.97156.75156.7521,728,500
20 Sept 2024156.00157.45152.47155.95155.9540,248,200
19 Sept 2024153.81159.25152.77156.74156.7444,500,000
18 Sept 2024150.90152.82148.01148.29148.2926,320,100
17 Sept 2024153.55154.04149.23150.82150.8229,889,000
16 Sept 2024151.70154.44150.91152.08152.0827,677,800
13 Sept 2024152.32153.03150.70152.31152.3125,117,200
12 Sept 2024148.43151.54147.65150.77150.7729,286,200
11 Sept 2024145.32150.16140.71149.86149.8650,935,400
10 Sept 2024139.06143.08137.25142.84142.8437,217,500
09 Sept 2024136.10138.45134.86138.15138.1527,194,500
06 Sept 2024138.70139.13132.11134.35134.3539,993,500
05 Sept 2024138.20141.71137.83139.44139.4425,023,000
04 Sept 2024140.51143.37138.51140.87140.8742,130,600
03 Sept 2024146.41146.49136.10136.94136.9442,172,700
30 Aug 2024147.52148.99145.25148.56148.5631,169,100
29 Aug 2024146.59149.49144.47145.49145.4931,602,100
28 Aug 2024149.40150.43144.72146.36146.3634,075,800
27 Aug 2024150.13151.70148.44150.50150.5035,102,700
26 Aug 2024154.70158.28148.91149.99149.9949,893,300
23 Aug 2024153.60156.40151.83154.98154.9843,694,600
22 Aug 2024158.87159.84151.01151.70151.7045,737,300
21 Aug 2024156.12158.65155.07157.81157.8142,791,200
20 Aug 2024156.49162.04154.51156.40156.4076,851,200
19 Aug 2024148.43155.37147.72155.28155.2860,766,900
16 Aug 2024145.70149.37145.20148.56148.5631,123,900
15 Aug 2024143.00147.96141.81147.36147.3643,582,400
14 Aug 2024143.00143.25137.64140.75140.7535,506,400
13 Aug 2024138.12141.19137.52141.13141.1342,218,000
12 Aug 2024134.44137.99133.23136.77136.7739,724,300
09 Aug 2024134.69135.50132.44134.27134.2740,583,000
08 Aug 2024131.97136.48128.94136.32136.3249,037,500
07 Aug 2024133.75136.24128.37128.67128.6754,676,500
06 Aug 2024135.15136.44129.10130.18130.1864,455,600
05 Aug 2024122.16139.14121.83134.82134.8276,089,400
02 Aug 2024133.50137.10131.33132.50132.5078,562,000
01 Aug 2024145.00147.29130.24132.54132.5494,731,900
31 July 2024150.73153.60140.03144.48144.48114,306,800
30 July 2024139.88141.70134.05138.44138.4468,801,700
29 July 2024141.19144.59138.75139.75139.7547,447,200
26 July 2024140.32141.29138.27139.99139.9949,435,800
25 July 2024144.07144.75136.81138.32138.3260,578,500
24 July 2024152.72153.68144.53144.63144.6349,203,100
23 July 2024154.95157.05153.80154.00154.0031,950,600
22 July 2024154.23156.70152.54155.87155.8743,912,500
19 July 2024154.86155.81150.62151.58151.5847,513,100
18 July 2024163.41163.41153.20155.77155.7769,420,300
17 July 2024169.80169.80159.37159.43159.4376,954,200
16 July 2024179.69179.75174.53177.55177.5540,633,100
15 July 2024184.45185.50178.54179.83179.8342,202,700
12 July 2024182.02186.99179.69181.61181.6150,827,400
11 July 2024184.07187.11177.25181.94181.9459,231,400
10 July 2024179.99187.28177.80183.96183.9690,247,000
09 July 2024177.97180.41174.70177.10177.1043,395,600
08 July 2024174.90178.95173.22178.69178.6960,223,400
05 July 2024165.97174.04165.68171.90171.9061,857,100
03 July 2024164.20165.26162.51163.90163.9026,980,900
02 July 2024157.04164.58156.70164.31164.3157,838,600
01 July 2024161.25161.51153.64157.69157.6950,436,700
28 June 2024160.23166.45159.41162.21162.2156,204,600
27 June 2024157.18160.61156.81159.47159.4734,018,200
26 June 2024160.60160.74156.00157.54157.5436,973,400
25 June 2024160.73161.00156.45160.25160.2540,975,300
24 June 2024159.75163.40158.19160.25160.2545,954,100
21 June 2024161.75163.20157.89161.23161.2361,334,700
20 June 2024155.82166.82155.50161.78161.7893,245,700
18 June 2024156.99157.24153.34154.63154.6351,852,000
17 June 2024158.00159.23154.14158.40158.4044,507,700
14 June 2024158.50161.34157.61159.63159.6334,054,000
13 June 2024160.40162.66157.31159.90159.9044,442,500
12 June 2024160.32162.24158.62160.24160.2448,325,800
11 June 2024160.50161.54156.92158.96158.9640,497,100
10 June 2024162.48165.55159.61160.34160.3467,575,600
07 June 2024166.59169.45165.86167.87167.8744,796,000
06 June 2024165.46169.51163.86166.78166.7847,153,700
05 June 2024162.07167.12161.38166.17166.1760,507,500
04 June 2024162.84164.83158.87159.99159.9948,157,200
03 June 2024170.82171.08160.91163.55163.5559,157,600
31 May 2024166.65169.50160.07166.90166.9064,331,900
30 May 2024167.90168.75163.80166.75166.7546,479,900
29 May 2024167.46168.48162.91165.14165.1456,537,500
28 May 2024169.42174.55164.96171.61171.6166,495,400
24 May 2024161.41167.66160.25166.36166.3654,795,400
23 May 2024170.18173.14158.27160.43160.4391,888,800
22 May 2024167.41169.81163.86165.52165.5247,426,700
21 May 2024164.00165.83163.10164.66164.6630,005,500
20 May 2024165.55168.49164.47166.33166.3345,618,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...