Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.39+0.23 (+0.19%)
At close: 04:00PM EST
121.50 +0.11 (+0.09%)
After hours: 07:59PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Nov 2023120.00124.76119.95122.51122.5156,862,200
21 Nov 2023120.54120.65117.94119.16119.1641,064,800
20 Nov 2023120.70121.93120.07121.53121.5343,138,700
17 Nov 2023119.64121.49118.82120.62120.6238,508,900
16 Nov 2023117.20120.73116.41119.83119.8349,661,900
15 Nov 2023120.54120.59116.87118.00118.0059,555,600
14 Nov 2023119.70122.11119.22119.88119.8861,017,400
13 Nov 2023118.34118.68116.00116.79116.7946,741,900
10 Nov 2023114.35119.70114.03118.59118.5975,135,900
09 Nov 2023114.10115.81113.06113.49113.4961,146,900
08 Nov 2023113.55115.32112.88113.59113.5941,880,600
07 Nov 2023111.86114.65111.22113.45113.4550,550,200
06 Nov 2023112.60113.08110.22111.75111.7549,270,400
03 Nov 2023109.05113.39107.86112.25112.2565,576,600
02 Nov 2023107.96109.41105.91107.83107.8371,377,000
01 Nov 202398.58108.1598.50108.04108.04138,641,500
31 Oct 202396.2498.8294.0798.5098.5079,547,100
30 Oct 202396.1497.0494.7096.1896.1843,716,600
27 Oct 202395.8097.3594.5996.4396.4352,458,700
26 Oct 202395.9997.5293.1293.6793.6749,896,400
25 Oct 2023100.42101.0395.2396.0696.0653,424,500
24 Oct 2023100.97101.7999.38101.67101.6751,982,900
23 Oct 2023100.81102.4299.32100.01100.0150,817,400
20 Oct 2023102.28104.34101.44101.81101.8161,285,600
19 Oct 2023103.81105.60101.84102.40102.4052,734,200
18 Oct 2023103.38104.78101.74102.17102.1750,450,000
17 Oct 2023103.54106.29101.66105.14105.1449,642,100
16 Oct 2023105.42107.48105.03106.46106.4642,464,500
13 Oct 2023108.65108.97104.75105.09105.0952,881,500
12 Oct 2023108.40111.31107.51108.79108.7960,959,400
11 Oct 2023109.14110.10106.93108.31108.3151,085,600
10 Oct 2023107.49110.12106.40109.01109.0157,105,500
09 Oct 2023106.01107.31104.79106.97106.9739,593,200
06 Oct 2023102.16107.87102.03107.24107.2464,807,500
05 Oct 2023103.41103.74100.27102.91102.9151,789,700
04 Oct 2023100.65104.40100.34104.07104.0751,023,200
03 Oct 2023101.80103.2999.17100.08100.0848,117,000
02 Oct 2023102.21103.71101.70103.27103.2745,118,600
29 Sept 2023104.69104.94102.56102.82102.8256,027,300
28 Sept 202397.94104.2097.76102.76102.7672,542,100
27 Sept 202396.8299.2396.3598.0798.0751,261,500
26 Sept 202396.5097.8395.2795.9695.9642,866,500
25 Sept 202395.9597.4594.4697.3897.3843,223,700
22 Sept 202396.9298.4295.6196.2096.2052,169,400
21 Sept 202398.6098.8795.8496.1196.1159,628,600
20 Sept 2023102.36103.94100.28100.34100.3455,180,600
19 Sept 2023101.75102.86100.70101.61101.6141,704,100
18 Sept 2023100.82102.9999.45102.37102.3749,061,300
15 Sept 2023106.07106.76101.28101.49101.4971,017,600
14 Sept 2023108.43109.15106.22106.63106.6345,920,600
13 Sept 2023105.10108.74104.83107.71107.7144,702,300
12 Sept 2023104.20106.74103.18105.31105.3144,413,600
11 Sept 2023107.32107.51103.00105.32105.3250,611,300
08 Sept 2023107.02109.74105.75106.09106.0946,232,000
07 Sept 2023106.14107.69105.09106.59106.5949,080,100
06 Sept 2023110.56111.33108.22109.28109.2847,736,700
05 Sept 2023109.00111.82106.30110.78110.7866,042,200
01 Sept 2023107.00110.06106.61109.45109.4554,808,900
31 Aug 2023106.19108.06104.86105.72105.7258,919,000
30 Aug 2023105.40107.67104.50106.59106.5954,847,300
29 Aug 2023102.11106.57101.79105.92105.9250,850,300
28 Aug 2023103.47104.07100.89102.61102.6155,386,800
25 Aug 2023101.17104.1299.58102.25102.2574,793,100
24 Aug 2023111.06111.64100.87101.80101.80109,179,100
23 Aug 2023105.65110.08105.00109.43109.4354,656,300
22 Aug 2023109.40109.72104.85105.66105.6647,335,100
21 Aug 2023106.20108.54105.67108.22108.2249,319,200
18 Aug 2023102.40106.07101.68105.45105.4559,884,300
17 Aug 2023107.62107.85104.10104.44104.4459,064,300
16 Aug 2023110.09110.44106.98107.19107.1954,327,300
15 Aug 2023111.99113.18110.17111.35111.3553,816,600
14 Aug 2023106.75111.99105.42111.98111.9857,421,800
11 Aug 2023108.85109.07106.48107.57107.5755,618,700
10 Aug 2023111.30113.89109.47110.23110.2357,297,800
09 Aug 2023112.89113.15108.78110.47110.4756,257,100
08 Aug 2023114.94115.46111.41113.23113.2354,141,800
07 Aug 2023116.36119.08115.49116.81116.8165,854,800
04 Aug 2023114.48118.85113.96115.82115.8283,083,100
03 Aug 2023108.95114.96108.95113.15113.1590,605,400
02 Aug 2023119.49119.50107.38109.35109.35173,372,000
01 Aug 2023114.26118.19113.16117.60117.6095,279,300
31 July 2023114.16114.68112.35114.40114.4054,187,300
28 July 2023113.38114.86112.44112.96112.9655,526,000
27 July 2023111.79115.08110.51111.10111.1070,678,000
26 July 2023111.91112.36109.30110.09110.0951,721,700
25 July 2023111.14114.05111.00113.00113.0044,916,300
24 July 2023110.62111.31108.55110.61110.6145,583,600
21 July 2023110.97112.30109.54110.95110.9576,778,100
20 July 2023114.96115.05109.24110.25110.2576,340,400
19 July 2023121.30121.67115.55116.43116.4370,363,100
18 July 2023117.55118.43115.19117.93117.9357,980,100
17 July 2023115.95118.84112.73118.32118.3268,593,300
14 July 2023116.17122.12115.25115.94115.9491,847,300
13 July 2023115.76116.16113.58115.92115.9249,206,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...