YOU'RE INVITED: Breakfast and investing tips

Join Yahoo Finance and Thrive Global to harness your habits and secure your future.

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

78.52+0.77 (+0.99%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Mar 2021	79.00	79.48	74.20	78.52	78.52	58,484,000
04 Mar 2021	80.23	81.81	76.78	77.75	77.75	60,252,900
03 Mar 2021	84.28	84.38	80.85	80.86	80.86	43,471,600
02 Mar 2021	86.92	86.95	84.04	84.13	84.13	34,773,100
01 Mar 2021	85.37	86.50	83.97	86.39	86.39	32,716,700
26 Feb 2021	83.57	85.59	82.91	84.51	84.51	48,936,100
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	38,502,300
11 Feb 2021	92.90	93.65	91.33	92.66	92.66	35,533,900
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	30,197,700
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	56,631,200
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	54,596,100
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	48,669,100
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	57,305,100
14 Dec 2020	92.21	95.41	91.85	94.78	94.78	48,026,400
11 Dec 2020	91.54	92.33	90.16	91.65	91.65	28,368,100
10 Dec 2020	89.55	92.09	89.03	91.66	91.66	33,804,400
09 Dec 2020	92.76	94.70	89.16	89.83	89.83	52,170,400
08 Dec 2020	94.05	94.74	91.90	92.92	92.92	33,907,500
07 Dec 2020	94.95	95.00	92.97	94.07	94.07	39,815,700
04 Dec 2020	92.58	94.58	90.63	94.04	94.04	45,570,300
03 Dec 2020	94.06	94.70	92.01	92.31	92.31	35,859,700
02 Dec 2020	92.89	96.37	92.53	93.74	93.74	57,988,800
01 Dec 2020	92.25	93.90	90.78	92.63	92.63	58,670,500
30 Nov 2020	87.33	92.74	86.53	92.66	92.66	84,483,000
27 Nov 2020	87.99	88.00	86.36	87.19	87.19	22,717,600
25 Nov 2020	85.76	87.84	85.52	86.71	86.71	41,349,700
24 Nov 2020	85.72	86.11	83.32	85.07	85.07	36,839,200
23 Nov 2020	85.52	87.54	84.62	85.31	85.31	46,505,000
20 Nov 2020	85.28	86.10	84.47	84.64	84.64	35,008,400
19 Nov 2020	82.39	85.64	81.72	85.54	85.54	50,116,800
18 Nov 2020	83.01	83.96	82.22	82.54	82.54	29,968,000
17 Nov 2020	83.93	84.81	82.91	83.36	83.36	29,473,500
16 Nov 2020	81.21	83.78	80.48	83.73	83.73	38,640,800
13 Nov 2020	82.73	83.11	80.70	81.43	81.43	30,423,200
12 Nov 2020	81.32	83.00	80.30	81.84	81.84	37,242,600
11 Nov 2020	79.39	81.47	78.97	81.28	81.28	44,611,300
10 Nov 2020	81.93	82.13	77.63	77.99	77.99	67,137,200
09 Nov 2020	84.24	87.05	82.77	83.12	83.12	58,580,700
06 Nov 2020	83.52	86.09	82.67	85.88	85.88	53,829,900
05 Nov 2020	83.27	83.50	81.85	83.00	83.00	46,542,300
04 Nov 2020	80.25	81.85	78.97	81.35	81.35	66,579,700
03 Nov 2020	74.93	77.08	74.60	76.58	76.58	41,231,800
02 Nov 2020	75.85	76.34	73.76	74.70	74.70	45,760,700
30 Oct 2020	77.09	77.70	74.23	75.29	75.29	51,349,000
29 Oct 2020	76.75	79.18	76.29	78.02	78.02	52,784,100
28 Oct 2020	78.73	78.96	75.76	76.40	76.40	76,529,900
27 Oct 2020	82.00	82.37	77.57	78.88	78.88	156,669,500
26 Oct 2020	82.55	84.97	80.86	82.23	82.23	69,423,700
23 Oct 2020	80.93	81.99	79.33	81.96	81.96	46,557,700
22 Oct 2020	79.65	80.82	78.42	79.42	79.42	38,006,800
21 Oct 2020	81.72	81.93	79.19	79.20	79.20	36,426,400
20 Oct 2020	82.16	82.69	80.58	81.56	81.56	38,219,400
19 Oct 2020	83.62	84.65	81.53	82.00	82.00	36,689,100
16 Oct 2020	83.54	83.99	82.41	83.17	83.17	31,474,300
15 Oct 2020	83.40	84.72	82.42	83.13	83.13	33,696,400
14 Oct 2020	85.86	85.96	83.46	84.21	84.21	40,446,700
13 Oct 2020	84.86	86.09	83.97	85.28	85.28	42,764,100
12 Oct 2020	83.65	85.13	83.12	84.29	84.29	47,669,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,060.40+117.40(+1.69%)

ASX 2006,827.60+116.80(+1.74%)

AUD/USD0.7704+0.0023(+0.30%)

YOU'RE INVITED: Breakfast and investing tips

Advanced Micro Devices, Inc. (AMD)

ALL ORDS
7,060.40
+117.40(+1.69%)

ASX 200
6,827.60
+116.80(+1.74%)

AUD/USD
0.7704
+0.0023(+0.30%)