Australia markets close in 2 hours 3 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.14-4.22 (-6.17%)
At close: 04:00PM EDT
64.26 +0.12 (+0.19%)
After hours: 07:59PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202267.1567.2062.8364.1464.14102,469,400
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 202268.0069.0866.8267.9667.9687,569,300
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 202275.6276.8274.6876.5176.5175,250,200
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
12 Sept 202284.8985.3583.4684.6484.6471,922,500
09 Sept 202284.0385.6883.8485.4585.4568,907,700
08 Sept 202280.0383.4579.2482.7882.7889,089,300
07 Sept 202279.2480.2577.7479.6179.6167,891,200
06 Sept 202280.4180.8978.3778.7278.7268,727,300
02 Sept 202283.3283.6579.8180.2480.2484,890,600
01 Sept 202282.3582.7678.5282.3382.3394,854,700
31 Aug 202286.2886.7283.7284.8784.8764,991,700
30 Aug 202290.0690.1585.3486.9486.9469,087,100
29 Aug 202290.0591.1988.2688.4988.4961,142,500
26 Aug 202296.2997.6091.1291.1891.1865,552,500
25 Aug 202293.1497.5793.1497.1897.1861,016,200
24 Aug 202292.2193.3890.9092.7392.7356,520,400
23 Aug 202292.3994.4492.1192.4992.4952,927,000
22 Aug 202294.4095.0292.3692.8492.8461,837,300
19 Aug 202298.6799.2594.5995.9595.9567,221,700
18 Aug 202297.74101.0796.73100.44100.4476,059,500
17 Aug 202299.2699.6496.7398.2798.2763,735,600
16 Aug 2022100.84101.4598.32100.20100.2060,220,700
15 Aug 2022100.51101.8599.80101.01101.0161,327,100
12 Aug 202299.20101.4098.48100.83100.8372,316,300
11 Aug 202299.93102.3798.0098.1298.1277,516,900
10 Aug 202298.4599.3595.6199.0599.0583,416,100
09 Aug 202297.9598.0593.6795.5495.5489,473,700
08 Aug 2022100.06101.8097.99100.07100.0792,606,800
05 Aug 2022101.05103.86100.98102.31102.3193,859,900
04 Aug 202297.50104.5997.26103.91103.91125,855,800
03 Aug 202294.8398.7793.6298.0998.09131,142,000
02 Aug 202295.71100.9295.3699.2999.29116,734,100
01 Aug 202295.5998.3993.9696.7896.7896,477,500
29 July 202290.7094.8190.5694.4794.4776,630,700
28 July 202290.4292.2288.5991.6791.6779,009,200
27 July 202286.9490.6286.2989.8289.8278,301,600
26 July 202287.0087.7584.7185.2585.2569,180,400
25 July 202286.5787.6085.1287.5487.5470,083,000
22 July 202290.2090.6987.0488.1088.1076,989,700
21 July 202289.6091.5888.2291.0991.0990,449,300
20 July 202285.3989.9285.0889.4389.4388,348,600
19 July 202282.7686.4182.1985.8885.8885,047,500
18 July 202282.2184.4780.9481.4381.4390,464,300
15 July 202279.3681.2077.9081.1181.1176,050,600
14 July 202278.2379.2576.0078.6078.6083,493,600
13 July 202274.9479.1174.4877.5277.5279,355,000
12 July 202276.9877.4474.4376.3676.3677,873,200
11 July 202277.8578.2975.8476.9576.9576,150,300
08 July 202278.3180.4777.4079.3579.3583,405,900
07 July 202277.1979.9976.9079.3079.3083,640,900
06 July 202275.1776.2873.5575.3575.3585,458,900
05 July 202271.9875.2171.6075.2075.2095,589,000
01 July 202275.1975.4572.6973.6773.6787,734,200
30 June 202277.7378.9175.4876.4776.47105,368,600
29 June 202279.5579.7576.5177.9977.99104,140,900
28 June 202285.7186.7380.4380.7880.7895,618,600
27 June 202287.3688.2285.2586.1686.1674,663,500
24 June 202283.5687.5383.0887.0887.0888,553,900
23 June 202284.3284.4180.2382.4382.43100,614,600
22 June 202284.4086.3883.3083.7583.7586,634,700
21 June 202284.1785.8182.6083.7983.7987,780,600
17 June 202282.1982.9479.4381.5781.57105,212,300
16 June 202286.6386.7380.6482.0582.05102,433,300
15 June 202287.9090.8686.1989.3089.3095,774,800
14 June 202287.4188.3085.8286.9986.9984,066,600
13 June 202291.2692.0386.6486.9986.9998,148,800
10 June 202298.8299.9394.2594.8294.82102,135,400
09 June 2022101.57103.9498.7498.8098.8095,299,000
08 June 2022104.57105.85100.41101.90101.9097,641,900
07 June 2022104.24106.24102.61105.28105.2879,022,900
06 June 2022108.27109.57104.23105.65105.6596,726,900
03 June 2022105.80109.39104.65106.30106.30110,844,700
02 June 2022100.78109.50100.78108.59108.59120,953,800
01 June 2022102.13103.5799.55101.22101.2299,351,400
31 May 2022102.43104.55100.04101.86101.86125,102,900
27 May 2022100.14102.4099.38102.26102.26104,348,400
26 May 202291.34100.3390.7498.7598.75128,792,700
25 May 202290.4393.8989.5292.6592.65111,771,100
24 May 202292.5493.4289.6291.1691.16123,341,400
23 May 202291.6695.1990.9295.0795.07128,773,000
20 May 202298.3998.6488.2693.5093.50164,126,800
19 May 202296.69100.6995.0996.6796.67141,506,200
18 May 2022100.00104.2295.7196.2896.28142,603,200
17 May 202297.88103.2097.54102.47102.47164,227,200
16 May 202293.8698.1793.0894.2494.24131,065,700
13 May 202288.3096.5788.2295.1295.12138,068,100
12 May 202286.6088.5583.2787.0687.06129,214,200
11 May 202287.8493.4686.5387.9287.92136,137,900
10 May 202289.1890.7785.4188.7388.73137,235,500
09 May 202292.8793.7485.3886.3686.36144,523,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...