Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.08-2.81 (-2.31%)
As of 10:22AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022120.14122.03119.02119.08119.0820,125,690
20 Jan 2022126.04128.51121.41121.89121.8991,047,100
19 Jan 2022133.55134.57128.02128.27128.2769,831,800
18 Jan 2022134.50136.39131.59131.93131.9356,527,400
14 Jan 2022131.68137.00131.43136.88136.8871,032,200
13 Jan 2022139.44141.25131.81132.74132.7476,618,100
12 Jan 2022138.59140.57135.77137.47137.4769,669,600
11 Jan 2022133.45138.99131.59137.31137.3177,153,900
10 Jan 2022129.08132.42125.03132.00132.0084,671,300
07 Jan 2022136.28137.44131.13132.00132.0058,398,000
06 Jan 2022136.19138.00131.77136.23136.2364,802,900
05 Jan 2022142.82143.76135.29136.15136.1565,403,200
04 Jan 2022151.01152.42140.70144.42144.4280,200,500
03 Jan 2022145.14151.65145.02150.24150.2459,396,600
31 Dec 2021146.16148.61143.55143.90143.9049,448,100
30 Dec 2021147.44148.85144.85145.15145.1544,358,000
29 Dec 2021152.82154.34147.29148.26148.2651,300,200
28 Dec 2021155.88156.73151.38153.15153.1558,699,100
27 Dec 2021147.51154.89147.25154.36154.3653,296,400
23 Dec 2021143.89149.02143.85146.14146.1448,653,800
22 Dec 2021142.65144.50140.27143.88143.8846,923,700
21 Dec 2021138.19144.50135.15144.25144.2557,785,200
20 Dec 2021135.97138.26133.52135.80135.8038,195,400
17 Dec 2021136.30142.04136.11137.75137.7555,642,100
16 Dec 2021147.00147.93137.02138.64138.6463,369,600
15 Dec 2021135.11146.69133.81146.50146.5072,425,800
14 Dec 2021131.67137.24130.60135.60135.6050,754,600
13 Dec 2021138.25139.40133.42133.80133.8042,174,000
10 Dec 2021141.29141.37135.82138.55138.5542,187,900
09 Dec 2021145.16146.69137.80138.10138.1053,019,900
08 Dec 2021144.96147.04142.70145.24145.2440,977,500
07 Dec 2021143.90145.76141.00144.85144.8553,359,400
06 Dec 2021141.14141.31134.20139.06139.0666,776,500
03 Dec 2021151.65152.38140.72144.01144.0165,856,800
02 Dec 2021147.68152.53146.47150.68150.6856,161,200
01 Dec 2021160.37160.88148.92149.11149.1164,039,100
30 Nov 2021163.28164.46155.68158.37158.3775,182,500
29 Nov 2021157.50162.51156.10161.91161.9157,438,900
26 Nov 2021155.80158.10152.81154.81154.8136,245,100
24 Nov 2021149.46157.93147.19157.80157.8060,677,100
23 Nov 2021150.41152.66145.30149.92149.9262,852,700
22 Nov 2021157.14161.88152.39152.52152.5258,674,100
19 Nov 2021155.76156.92153.45155.41155.4141,668,900
18 Nov 2021157.07158.89152.56155.02155.0260,612,700
17 Nov 2021151.98154.66149.69151.34151.3454,527,500
16 Nov 2021145.93153.08145.34152.45152.4553,100,800
15 Nov 2021148.00148.98142.86146.49146.4952,271,300
12 Nov 2021146.03148.59144.25147.89147.8952,124,200
11 Nov 2021142.96146.47140.84146.01146.0167,934,800
10 Nov 2021143.93146.30138.52139.87139.8782,989,200
09 Nov 2021154.01155.65143.89148.92148.9298,442,600
08 Nov 2021137.70153.60137.70150.16150.16141,493,800
05 Nov 2021139.19141.22134.42136.34136.3464,878,000
04 Nov 2021132.01139.00130.77137.50137.5084,825,200
03 Nov 2021127.75130.60126.79130.53130.5359,537,800
02 Nov 2021124.98128.46124.20127.63127.6353,491,900
01 Nov 2021119.45125.67118.13125.23125.2354,559,800
29 Oct 2021120.95122.57119.88120.23120.2343,289,800
28 Oct 2021122.86123.50120.26121.16121.1658,002,500
27 Oct 2021121.63128.08121.05122.28122.2898,245,300
26 Oct 2021122.99127.20122.58122.93122.9359,458,900
25 Oct 2021120.52123.46118.60122.36122.3647,834,100
22 Oct 2021120.83121.56118.37119.82119.8238,992,700
21 Oct 2021116.50119.68116.26119.33119.3334,794,900
20 Oct 2021116.29118.30115.42116.39116.3934,244,800
19 Oct 2021116.16117.17114.47116.33116.3339,593,900
18 Oct 2021111.90116.88111.37116.43116.4347,537,800
15 Oct 2021112.51112.84111.11112.12112.1234,177,700
14 Oct 2021110.50112.22109.63111.99111.9946,900,200
13 Oct 2021106.28109.88106.25109.16109.1655,631,900
12 Oct 2021105.17106.04104.34105.04105.0434,039,900
11 Oct 2021104.62107.20104.02104.68104.6831,284,400
08 Oct 2021106.55107.28104.89105.06105.0630,584,900
07 Oct 2021104.60107.95104.46106.45106.4541,543,100
06 Oct 2021100.45103.72100.35103.64103.6439,071,700
05 Oct 2021100.92102.87100.61101.81101.8131,455,200
04 Oct 2021101.74101.8599.82100.34100.3441,967,100
01 Oct 2021102.60103.00100.64102.45102.4541,491,600
30 Sept 2021102.08104.44101.99102.90102.9057,588,500
29 Sept 2021102.30102.6699.81100.35100.3552,224,700
28 Sept 2021106.84107.65101.42101.52101.5274,469,000
27 Sept 2021105.07108.44103.44108.16108.1651,944,300
24 Sept 2021105.19106.05104.68105.80105.8026,482,600
23 Sept 2021104.89106.86103.89106.15106.1532,816,700
22 Sept 2021102.82104.56102.21104.38104.3834,126,300
21 Sept 2021102.15103.43101.18102.82102.8235,481,500
20 Sept 2021101.58102.5199.51101.55101.5545,228,400
17 Sept 2021105.56105.98103.71103.88103.8844,528,300
16 Sept 2021104.92106.75103.76106.22106.2238,150,300
15 Sept 2021106.00106.32104.03105.60105.6037,998,900
14 Sept 2021105.52106.82104.42105.73105.7340,629,500
13 Sept 2021105.26105.28102.63104.80104.8037,767,800
10 Sept 2021106.99106.99104.98105.20105.2032,559,400
09 Sept 2021106.56107.30105.84106.15106.1531,857,900
08 Sept 2021108.88109.30105.52106.17106.1743,067,900
07 Sept 2021109.96110.58108.66109.15109.1528,815,200
03 Sept 2021108.85111.17108.50109.92109.9242,605,800
02 Sept 2021110.32110.88108.77109.20109.2040,090,500
01 Sept 2021111.30111.85109.85109.99109.9938,579,600
31 Aug 2021111.26111.26109.03110.72110.7249,339,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...