Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.09-2.22 (-2.51%)
At close: 04:00PM EST
85.98 -0.11 (-0.13%)
After hours: 07:59PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202386.6688.8085.8386.0986.0966,525,400
02 Feb 202384.2988.9483.2088.3188.3197,762,100
01 Feb 202378.4785.4877.8884.6484.64152,548,200
31 Jan 202372.2675.2072.0375.1575.1571,669,100
30 Jan 202374.2374.6472.4072.4572.4548,105,200
27 Jan 202373.7076.7473.4975.4075.4058,066,200
26 Jan 202376.5077.0874.2875.1675.1649,583,900
25 Jan 202372.9075.1272.0974.9174.9149,932,600
24 Jan 202373.7575.6473.4274.7074.7060,822,600
23 Jan 202372.2276.5971.5476.5376.5384,293,200
20 Jan 202368.0170.1367.4570.0770.0747,673,200
19 Jan 202368.9769.2567.2767.7167.7147,189,900
18 Jan 202371.8772.7870.5070.5370.5339,538,700
17 Jan 202370.8772.6670.6571.5971.5942,621,300
13 Jan 202369.8471.1069.2371.0071.0045,719,500
12 Jan 202370.0771.6567.1870.8070.8070,066,200
11 Jan 202368.3969.1367.2269.0669.0644,470,100
10 Jan 202366.6768.1566.5668.0568.0541,149,600
09 Jan 202366.2269.3265.6767.2467.2469,741,300
06 Jan 202363.1564.3060.0563.9663.9670,131,100
05 Jan 202364.1564.3562.3062.3362.3346,159,500
04 Jan 202365.0065.7963.3164.6664.6647,477,100
03 Jan 202366.0066.8863.5964.0264.0246,851,800
30 Dec 202263.7764.8263.1464.7764.7737,099,800
29 Dec 202263.6465.1863.0664.8264.8241,428,500
28 Dec 202262.5463.5461.9662.5762.5739,526,500
27 Dec 202263.8764.2862.9763.2763.2736,086,000
23 Dec 202263.1164.6662.7264.5264.5245,923,000
22 Dec 202266.0866.3162.2663.8663.8673,917,700
21 Dec 202265.4367.8565.2167.6867.6844,167,600
20 Dec 202263.7666.0663.5265.0565.0552,431,300
19 Dec 202265.1265.5963.7164.5964.5946,246,900
16 Dec 202266.2567.1964.8065.4165.4162,438,600
15 Dec 202267.6068.2166.1266.5366.5358,557,000
14 Dec 202270.9372.0068.3268.9368.9367,278,000
13 Dec 202274.8775.2170.6671.6571.6572,458,000
12 Dec 202268.5470.6767.5370.6770.6760,968,300
09 Dec 202269.4970.6768.5268.5968.5959,058,300
08 Dec 202270.1471.2269.0070.4770.4756,734,100
07 Dec 202269.5371.3769.2870.1470.1459,180,100
06 Dec 202273.0873.3969.4070.2770.2764,965,200
05 Dec 202274.5475.1772.8273.6273.6247,022,200
02 Dec 202275.0576.2873.6574.9874.9864,377,200
01 Dec 202278.3179.2376.4477.4877.4859,833,400
30 Nov 202273.3877.7072.8177.6377.6388,468,400
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 202275.0775.3572.1873.5773.5773,223,200
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 202269.5873.3268.2972.3772.37111,709,500
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 202262.5063.0060.5362.1962.1984,791,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...