How will Federal Budget 2021 impact you?

Reporting live from Parliament House, sign up to get our Budget Breakdown – the minute it drops.

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

78.81+0.92 (+1.18%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2021	78.75	79.57	78.22	78.81	78.81	36,931,700
06 May 2021	77.63	78.06	76.47	77.89	77.89	38,661,300
05 May 2021	79.05	79.30	77.36	77.83	77.83	42,310,200
04 May 2021	77.95	78.67	77.04	78.61	78.61	59,194,300
03 May 2021	81.97	82.00	78.46	78.55	78.55	66,323,300
30 Apr 2021	82.97	84.10	81.42	81.62	81.62	46,515,800
29 Apr 2021	84.70	85.27	82.63	83.91	83.91	51,294,500
28 Apr 2021	88.85	89.20	83.92	84.02	84.02	108,920,300
27 Apr 2021	85.67	87.15	85.13	85.21	85.21	61,909,900
26 Apr 2021	83.35	85.90	82.70	85.41	85.41	57,594,500
23 Apr 2021	80.21	83.30	79.96	82.76	82.76	49,194,000
22 Apr 2021	81.61	81.79	78.59	79.06	79.06	38,846,100
21 Apr 2021	78.99	81.66	78.86	81.61	81.61	35,069,000
20 Apr 2021	80.82	81.11	78.51	79.27	79.27	34,977,800
19 Apr 2021	82.13	83.18	80.39	81.11	81.11	39,115,500
16 Apr 2021	83.30	83.59	81.53	82.15	82.15	47,280,600
15 Apr 2021	80.32	83.95	79.97	83.01	83.01	68,942,800
14 Apr 2021	79.88	80.13	77.94	78.55	78.55	34,263,800
13 Apr 2021	79.67	80.72	78.98	80.19	80.19	37,767,300
12 Apr 2021	82.06	82.18	78.03	78.58	78.58	62,098,800
09 Apr 2021	82.80	83.59	82.16	82.76	82.76	32,759,900
08 Apr 2021	83.32	83.79	82.44	83.35	83.35	41,925,300
07 Apr 2021	81.32	83.10	80.35	82.20	82.20	35,590,900
06 Apr 2021	81.21	82.46	80.88	81.44	81.44	29,327,900
05 Apr 2021	81.74	81.90	80.39	81.43	81.43	32,610,600
01 Apr 2021	80.16	81.31	79.48	81.09	81.09	40,182,400
31 Mar 2021	76.57	79.13	76.52	78.50	78.50	43,659,500
30 Mar 2021	76.47	76.56	74.85	76.00	76.00	39,169,300
29 Mar 2021	77.03	78.02	76.26	77.14	77.14	37,144,300
26 Mar 2021	76.62	77.50	75.03	77.41	77.41	49,148,700
25 Mar 2021	75.85	76.95	74.96	76.22	76.22	44,735,100
24 Mar 2021	77.55	78.80	76.40	76.48	76.48	43,753,600
23 Mar 2021	80.13	80.34	77.95	78.38	78.38	40,466,600
22 Mar 2021	79.99	81.27	79.22	80.30	80.30	39,648,600
19 Mar 2021	78.49	79.34	77.59	79.06	79.06	42,283,400
18 Mar 2021	81.06	81.62	78.01	78.12	78.12	51,036,500
17 Mar 2021	81.75	83.25	80.41	82.63	82.63	43,320,600
16 Mar 2021	83.66	84.75	82.26	82.75	82.75	42,971,600
15 Mar 2021	81.91	83.39	81.20	82.50	82.50	39,086,800
12 Mar 2021	79.73	81.19	79.23	81.05	81.05	32,938,000
11 Mar 2021	79.40	81.89	79.37	81.23	81.23	43,583,700
10 Mar 2021	79.75	80.04	77.41	77.52	77.52	45,416,600
09 Mar 2021	76.73	79.22	75.77	78.53	78.53	45,088,300
08 Mar 2021	78.03	79.00	73.86	73.96	73.96	54,563,900
05 Mar 2021	79.00	79.48	74.20	78.52	78.52	58,548,900
04 Mar 2021	80.23	81.81	76.78	77.75	77.75	60,549,400
03 Mar 2021	84.28	84.38	80.85	80.86	80.86	43,541,000
02 Mar 2021	86.92	86.95	84.04	84.13	84.13	34,828,200
01 Mar 2021	85.37	86.50	83.97	86.39	86.39	32,746,200
26 Feb 2021	83.57	85.59	82.91	84.51	84.51	48,962,900
25 Feb 2021	86.17	87.09	81.92	82.42	82.42	54,625,100
24 Feb 2021	84.33	87.09	82.81	86.94	86.94	40,821,200
23 Feb 2021	83.40	85.11	79.36	84.74	84.74	49,720,900
22 Feb 2021	88.15	88.30	85.21	85.37	85.37	36,930,200
19 Feb 2021	89.75	90.42	88.69	89.58	89.58	29,548,300
18 Feb 2021	89.09	89.60	87.31	88.64	88.64	35,624,900
17 Feb 2021	90.56	90.96	88.57	89.94	89.94	32,245,500
16 Feb 2021	93.90	94.00	90.75	91.46	91.46	35,105,900
12 Feb 2021	92.75	94.22	91.90	93.77	93.77	38,538,400
11 Feb 2021	92.90	93.65	91.33	92.66	92.66	35,571,000
10 Feb 2021	91.50	93.27	90.46	92.35	92.35	42,441,300
09 Feb 2021	91.39	93.30	90.55	90.91	90.91	37,596,400
08 Feb 2021	88.31	91.99	87.98	91.47	91.47	47,639,900
05 Feb 2021	88.15	88.36	86.88	87.90	87.90	30,268,700
04 Feb 2021	88.22	88.60	87.06	87.84	87.84	30,791,600
03 Feb 2021	88.60	89.48	87.34	87.89	87.89	32,312,900
02 Feb 2021	88.49	89.28	86.95	88.86	88.86	33,850,000
01 Feb 2021	86.83	87.95	84.66	87.66	87.66	42,359,300
29 Jan 2021	87.56	88.33	85.02	85.64	85.64	56,735,800
28 Jan 2021	89.83	89.88	87.30	87.52	87.52	47,048,400
27 Jan 2021	91.10	91.88	86.22	88.84	88.84	73,341,200
26 Jan 2021	94.91	95.72	93.63	94.71	94.71	59,449,100
25 Jan 2021	94.14	95.74	91.40	94.13	94.13	55,086,900
22 Jan 2021	94.42	95.95	91.88	92.79	92.79	71,294,700
21 Jan 2021	89.34	92.07	88.43	91.53	91.53	54,221,900
20 Jan 2021	90.55	90.78	88.60	88.75	88.75	35,185,800
19 Jan 2021	89.56	89.58	87.24	89.45	89.45	45,115,100
15 Jan 2021	90.75	91.59	87.86	88.21	88.21	49,340,300
14 Jan 2021	91.77	92.36	90.45	90.79	90.79	53,408,200
13 Jan 2021	93.01	93.89	90.84	91.78	91.78	60,712,900
12 Jan 2021	97.86	98.97	94.07	95.36	95.36	67,672,300
11 Jan 2021	94.03	99.23	93.76	97.25	97.25	48,600,200
08 Jan 2021	95.98	96.40	93.27	94.58	94.58	39,816,400
07 Jan 2021	91.33	95.51	91.20	95.16	95.16	42,897,200
06 Jan 2021	91.62	92.28	89.46	90.33	90.33	51,911,700
05 Jan 2021	92.10	93.21	91.41	92.77	92.77	34,208,000
04 Jan 2021	92.11	96.06	90.92	92.30	92.30	51,802,600
31 Dec 2020	92.10	92.30	90.87	91.71	91.71	24,930,700
30 Dec 2020	90.78	92.85	90.19	92.29	92.29	25,845,000
29 Dec 2020	91.66	92.46	89.43	90.62	90.62	31,748,200
28 Dec 2020	92.93	93.14	90.82	91.60	91.60	30,627,300
24 Dec 2020	91.80	92.51	91.31	91.81	91.81	16,705,900
23 Dec 2020	93.08	93.13	91.46	91.55	91.55	25,993,300
22 Dec 2020	93.36	93.55	90.53	93.16	93.16	35,673,700
21 Dec 2020	94.25	95.28	91.08	93.23	93.23	47,093,900
18 Dec 2020	97.27	97.68	93.56	95.92	95.92	51,823,100
17 Dec 2020	97.55	97.92	96.25	96.84	96.84	32,023,700
16 Dec 2020	97.04	97.27	95.46	96.85	96.85	34,909,000
15 Dec 2020	95.93	97.98	95.45	97.12	97.12	57,232,700
14 Dec 2020	92.21	95.41	91.85	94.78	94.78	48,026,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,325.20+19.20(+0.26%)

ASX 2007,080.80+19.10(+0.27%)

AUD/USD0.7847+0.0061(+0.79%)

How will Federal Budget 2021 impact you?

Advanced Micro Devices, Inc. (AMD)

ALL ORDS
7,325.20
+19.20(+0.26%)

ASX 200
7,080.80
+19.10(+0.27%)

AUD/USD
0.7847
+0.0061(+0.79%)