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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	120.14	122.03	119.02	119.08	119.08	20,125,690
20 Jan 2022	126.04	128.51	121.41	121.89	121.89	91,047,100
19 Jan 2022	133.55	134.57	128.02	128.27	128.27	69,831,800
18 Jan 2022	134.50	136.39	131.59	131.93	131.93	56,527,400
14 Jan 2022	131.68	137.00	131.43	136.88	136.88	71,032,200
13 Jan 2022	139.44	141.25	131.81	132.74	132.74	76,618,100
12 Jan 2022	138.59	140.57	135.77	137.47	137.47	69,669,600
11 Jan 2022	133.45	138.99	131.59	137.31	137.31	77,153,900
10 Jan 2022	129.08	132.42	125.03	132.00	132.00	84,671,300
07 Jan 2022	136.28	137.44	131.13	132.00	132.00	58,398,000
06 Jan 2022	136.19	138.00	131.77	136.23	136.23	64,802,900
05 Jan 2022	142.82	143.76	135.29	136.15	136.15	65,403,200
04 Jan 2022	151.01	152.42	140.70	144.42	144.42	80,200,500
03 Jan 2022	145.14	151.65	145.02	150.24	150.24	59,396,600
31 Dec 2021	146.16	148.61	143.55	143.90	143.90	49,448,100
30 Dec 2021	147.44	148.85	144.85	145.15	145.15	44,358,000
29 Dec 2021	152.82	154.34	147.29	148.26	148.26	51,300,200
28 Dec 2021	155.88	156.73	151.38	153.15	153.15	58,699,100
27 Dec 2021	147.51	154.89	147.25	154.36	154.36	53,296,400
23 Dec 2021	143.89	149.02	143.85	146.14	146.14	48,653,800
22 Dec 2021	142.65	144.50	140.27	143.88	143.88	46,923,700
21 Dec 2021	138.19	144.50	135.15	144.25	144.25	57,785,200
20 Dec 2021	135.97	138.26	133.52	135.80	135.80	38,195,400
17 Dec 2021	136.30	142.04	136.11	137.75	137.75	55,642,100
16 Dec 2021	147.00	147.93	137.02	138.64	138.64	63,369,600
15 Dec 2021	135.11	146.69	133.81	146.50	146.50	72,425,800
14 Dec 2021	131.67	137.24	130.60	135.60	135.60	50,754,600
13 Dec 2021	138.25	139.40	133.42	133.80	133.80	42,174,000
10 Dec 2021	141.29	141.37	135.82	138.55	138.55	42,187,900
09 Dec 2021	145.16	146.69	137.80	138.10	138.10	53,019,900
08 Dec 2021	144.96	147.04	142.70	145.24	145.24	40,977,500
07 Dec 2021	143.90	145.76	141.00	144.85	144.85	53,359,400
06 Dec 2021	141.14	141.31	134.20	139.06	139.06	66,776,500
03 Dec 2021	151.65	152.38	140.72	144.01	144.01	65,856,800
02 Dec 2021	147.68	152.53	146.47	150.68	150.68	56,161,200
01 Dec 2021	160.37	160.88	148.92	149.11	149.11	64,039,100
30 Nov 2021	163.28	164.46	155.68	158.37	158.37	75,182,500
29 Nov 2021	157.50	162.51	156.10	161.91	161.91	57,438,900
26 Nov 2021	155.80	158.10	152.81	154.81	154.81	36,245,100
24 Nov 2021	149.46	157.93	147.19	157.80	157.80	60,677,100
23 Nov 2021	150.41	152.66	145.30	149.92	149.92	62,852,700
22 Nov 2021	157.14	161.88	152.39	152.52	152.52	58,674,100
19 Nov 2021	155.76	156.92	153.45	155.41	155.41	41,668,900
18 Nov 2021	157.07	158.89	152.56	155.02	155.02	60,612,700
17 Nov 2021	151.98	154.66	149.69	151.34	151.34	54,527,500
16 Nov 2021	145.93	153.08	145.34	152.45	152.45	53,100,800
15 Nov 2021	148.00	148.98	142.86	146.49	146.49	52,271,300
12 Nov 2021	146.03	148.59	144.25	147.89	147.89	52,124,200
11 Nov 2021	142.96	146.47	140.84	146.01	146.01	67,934,800
10 Nov 2021	143.93	146.30	138.52	139.87	139.87	82,989,200
09 Nov 2021	154.01	155.65	143.89	148.92	148.92	98,442,600
08 Nov 2021	137.70	153.60	137.70	150.16	150.16	141,493,800
05 Nov 2021	139.19	141.22	134.42	136.34	136.34	64,878,000
04 Nov 2021	132.01	139.00	130.77	137.50	137.50	84,825,200
03 Nov 2021	127.75	130.60	126.79	130.53	130.53	59,537,800
02 Nov 2021	124.98	128.46	124.20	127.63	127.63	53,491,900
01 Nov 2021	119.45	125.67	118.13	125.23	125.23	54,559,800
29 Oct 2021	120.95	122.57	119.88	120.23	120.23	43,289,800
28 Oct 2021	122.86	123.50	120.26	121.16	121.16	58,002,500
27 Oct 2021	121.63	128.08	121.05	122.28	122.28	98,245,300
26 Oct 2021	122.99	127.20	122.58	122.93	122.93	59,458,900
25 Oct 2021	120.52	123.46	118.60	122.36	122.36	47,834,100
22 Oct 2021	120.83	121.56	118.37	119.82	119.82	38,992,700
21 Oct 2021	116.50	119.68	116.26	119.33	119.33	34,794,900
20 Oct 2021	116.29	118.30	115.42	116.39	116.39	34,244,800
19 Oct 2021	116.16	117.17	114.47	116.33	116.33	39,593,900
18 Oct 2021	111.90	116.88	111.37	116.43	116.43	47,537,800
15 Oct 2021	112.51	112.84	111.11	112.12	112.12	34,177,700
14 Oct 2021	110.50	112.22	109.63	111.99	111.99	46,900,200
13 Oct 2021	106.28	109.88	106.25	109.16	109.16	55,631,900
12 Oct 2021	105.17	106.04	104.34	105.04	105.04	34,039,900
11 Oct 2021	104.62	107.20	104.02	104.68	104.68	31,284,400
08 Oct 2021	106.55	107.28	104.89	105.06	105.06	30,584,900
07 Oct 2021	104.60	107.95	104.46	106.45	106.45	41,543,100
06 Oct 2021	100.45	103.72	100.35	103.64	103.64	39,071,700
05 Oct 2021	100.92	102.87	100.61	101.81	101.81	31,455,200
04 Oct 2021	101.74	101.85	99.82	100.34	100.34	41,967,100
01 Oct 2021	102.60	103.00	100.64	102.45	102.45	41,491,600
30 Sept 2021	102.08	104.44	101.99	102.90	102.90	57,588,500
29 Sept 2021	102.30	102.66	99.81	100.35	100.35	52,224,700
28 Sept 2021	106.84	107.65	101.42	101.52	101.52	74,469,000
27 Sept 2021	105.07	108.44	103.44	108.16	108.16	51,944,300
24 Sept 2021	105.19	106.05	104.68	105.80	105.80	26,482,600
23 Sept 2021	104.89	106.86	103.89	106.15	106.15	32,816,700
22 Sept 2021	102.82	104.56	102.21	104.38	104.38	34,126,300
21 Sept 2021	102.15	103.43	101.18	102.82	102.82	35,481,500
20 Sept 2021	101.58	102.51	99.51	101.55	101.55	45,228,400
17 Sept 2021	105.56	105.98	103.71	103.88	103.88	44,528,300
16 Sept 2021	104.92	106.75	103.76	106.22	106.22	38,150,300
15 Sept 2021	106.00	106.32	104.03	105.60	105.60	37,998,900
14 Sept 2021	105.52	106.82	104.42	105.73	105.73	40,629,500
13 Sept 2021	105.26	105.28	102.63	104.80	104.80	37,767,800
10 Sept 2021	106.99	106.99	104.98	105.20	105.20	32,559,400
09 Sept 2021	106.56	107.30	105.84	106.15	106.15	31,857,900
08 Sept 2021	108.88	109.30	105.52	106.17	106.17	43,067,900
07 Sept 2021	109.96	110.58	108.66	109.15	109.15	28,815,200
03 Sept 2021	108.85	111.17	108.50	109.92	109.92	42,605,800
02 Sept 2021	110.32	110.88	108.77	109.20	109.20	40,090,500
01 Sept 2021	111.30	111.85	109.85	109.99	109.99	38,579,600
31 Aug 2021	111.26	111.26	109.03	110.72	110.72	49,339,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

AUD/USD0.7188-0.0040(-0.55%)

OIL84.08-1.47(-1.72%)

GOLD1,837.70-4.90(-0.27%)

BTC-AUD53,397.35-6,974.41(-11.55%)

Advanced Micro Devices, Inc. (AMD)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

AUD/USD
0.7188
-0.0040(-0.55%)

OIL
84.08
-1.47(-1.72%)

GOLD
1,837.70
-4.90(-0.27%)

BTC-AUD
53,397.35
-6,974.41(-11.55%)