Mail

AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	120.75	121.66	117.68	117.86	117.86	52,331,100
01 June 2023	117.29	121.28	116.60	119.47	119.47	66,032,900
31 May 2023	122.42	123.96	117.86	118.21	118.21	87,552,200
30 May 2023	130.42	130.79	123.51	125.27	125.27	98,902,300
26 May 2023	122.46	127.43	120.89	127.03	127.03	92,922,800
25 May 2023	117.31	120.69	115.80	120.35	120.35	108,514,700
24 May 2023	105.98	108.91	105.64	108.27	108.27	65,910,500
23 May 2023	107.25	110.99	107.19	108.12	108.12	73,099,100
22 May 2023	104.68	108.79	103.49	108.00	108.00	65,424,200
19 May 2023	106.36	107.29	104.62	105.82	105.82	67,830,600
18 May 2023	103.98	108.10	103.93	107.93	107.93	74,338,700
17 May 2023	101.79	104.14	100.05	103.75	103.75	75,240,900
16 May 2023	97.39	103.28	97.31	101.48	101.48	90,622,900
15 May 2023	95.20	97.43	93.45	97.40	97.40	51,749,200
12 May 2023	96.83	97.45	93.68	95.26	95.26	53,790,400
11 May 2023	98.16	99.19	96.14	97.10	97.10	57,061,000
10 May 2023	96.42	99.94	96.12	97.02	97.02	95,619,500
09 May 2023	94.89	96.16	93.43	95.06	95.06	68,674,800
08 May 2023	89.99	95.66	89.17	95.04	95.04	95,503,200
05 May 2023	84.99	90.43	84.72	89.84	89.84	78,407,400
04 May 2023	81.57	91.64	81.11	86.61	86.61	122,840,500
03 May 2023	83.54	85.48	81.02	81.62	81.62	109,482,200
02 May 2023	89.32	90.46	88.12	89.91	89.91	70,483,500
01 May 2023	91.03	91.04	88.61	89.69	89.69	59,358,700
28 Apr 2023	87.02	89.75	86.44	89.37	89.37	50,652,100
27 Apr 2023	86.41	87.57	84.09	87.44	87.44	53,087,200
26 Apr 2023	86.51	87.35	85.32	85.94	85.94	47,786,600
25 Apr 2023	86.90	87.06	83.76	83.80	83.80	52,771,500
24 Apr 2023	88.11	88.64	86.34	87.57	87.57	40,423,800
21 Apr 2023	89.80	89.80	88.06	88.43	88.43	41,118,300
20 Apr 2023	88.83	91.58	88.73	90.11	90.11	47,082,700
19 Apr 2023	88.51	90.54	88.22	89.94	89.94	37,344,500
18 Apr 2023	91.61	92.16	89.33	89.78	89.78	46,246,300
17 Apr 2023	90.23	90.69	88.30	89.87	89.87	47,250,800
14 Apr 2023	91.82	92.97	90.50	91.75	91.75	38,734,800
13 Apr 2023	92.79	93.16	91.83	92.09	92.09	40,572,500
12 Apr 2023	94.97	95.00	91.74	92.33	92.33	53,383,100
11 Apr 2023	96.06	96.07	92.69	94.03	94.03	51,935,800
10 Apr 2023	91.32	95.80	91.02	95.48	95.48	52,536,300
06 Apr 2023	91.47	92.91	90.62	92.47	92.47	47,778,400
05 Apr 2023	94.35	94.50	91.36	92.56	92.56	52,979,300
04 Apr 2023	97.04	97.27	95.21	95.87	95.87	43,195,900
03 Apr 2023	96.70	96.79	94.81	96.56	96.56	50,655,300
31 Mar 2023	96.34	98.36	95.27	98.01	98.01	55,861,100
30 Mar 2023	98.00	99.53	97.25	97.88	97.88	59,678,500
29 Mar 2023	96.07	96.91	94.87	96.09	96.09	55,326,000
28 Mar 2023	96.77	96.94	92.87	94.56	94.56	59,150,100
27 Mar 2023	98.02	98.93	95.43	96.61	96.61	57,461,400
24 Mar 2023	99.18	99.52	96.74	97.95	97.95	64,712,400
23 Mar 2023	100.05	102.43	98.67	100.28	100.28	84,088,900
22 Mar 2023	95.65	101.70	95.64	97.58	97.58	110,816,300
21 Mar 2023	97.00	99.46	93.64	95.93	95.93	85,285,300
20 Mar 2023	96.30	96.94	92.90	96.81	96.81	92,008,900
17 Mar 2023	96.66	98.75	95.94	97.84	97.84	94,080,800
16 Mar 2023	89.72	96.69	89.02	96.60	96.60	115,839,200
15 Mar 2023	86.77	90.42	86.22	89.68	89.68	86,177,400
14 Mar 2023	83.67	88.30	83.59	87.45	87.45	66,616,300
13 Mar 2023	81.39	83.83	78.52	82.01	82.01	65,269,100
10 Mar 2023	84.47	85.45	81.63	82.67	82.67	70,273,600
09 Mar 2023	85.29	87.81	83.59	84.03	84.03	79,496,700
08 Mar 2023	82.79	85.77	82.28	85.37	85.37	69,529,800
07 Mar 2023	81.07	84.85	80.67	82.11	82.11	70,959,000
06 Mar 2023	82.03	83.30	81.04	81.16	81.16	54,541,300
03 Mar 2023	80.40	81.63	79.34	81.52	81.52	54,536,200
02 Mar 2023	77.57	80.92	76.65	80.44	80.44	60,108,600
01 Mar 2023	78.55	80.29	77.88	78.29	78.29	44,266,000
28 Feb 2023	77.87	80.14	77.42	78.58	78.58	44,220,100
27 Feb 2023	79.64	80.12	78.53	78.77	78.77	45,617,300
24 Feb 2023	77.75	78.81	76.94	78.09	78.09	46,700,000
23 Feb 2023	80.63	81.79	77.97	79.75	79.75	76,391,300
22 Feb 2023	76.93	78.13	75.92	76.61	76.61	50,286,800
21 Feb 2023	77.15	78.46	76.45	76.77	76.77	44,045,600
17 Feb 2023	79.60	79.65	77.37	78.50	78.50	47,826,600
16 Feb 2023	82.98	83.35	80.05	80.08	80.08	57,755,200
15 Feb 2023	85.10	85.89	83.32	85.18	85.18	46,430,200
14 Feb 2023	82.70	86.19	81.77	85.95	85.95	55,979,700
13 Feb 2023	81.57	84.15	80.90	83.13	83.13	45,400,000
10 Feb 2023	82.29	82.71	80.47	81.48	81.48	49,332,600
09 Feb 2023	85.88	86.67	82.76	83.21	83.21	46,525,400
08 Feb 2023	85.88	88.00	84.54	84.69	84.69	54,140,400
07 Feb 2023	84.32	86.25	82.52	85.91	85.91	65,291,900
06 Feb 2023	84.63	86.28	83.22	83.68	83.68	53,008,900
03 Feb 2023	86.66	88.80	85.83	86.09	86.09	66,557,800
02 Feb 2023	84.29	88.94	83.20	88.31	88.31	97,762,100
01 Feb 2023	78.47	85.48	77.88	84.64	84.64	152,548,200
31 Jan 2023	72.26	75.20	72.03	75.15	75.15	71,669,100
30 Jan 2023	74.23	74.64	72.40	72.45	72.45	48,105,200
27 Jan 2023	73.70	76.74	73.49	75.40	75.40	58,118,600
26 Jan 2023	76.50	77.08	74.28	75.16	75.16	49,583,900
25 Jan 2023	72.90	75.12	72.09	74.91	74.91	49,932,600
24 Jan 2023	73.75	75.64	73.42	74.70	74.70	60,822,600
23 Jan 2023	72.22	76.59	71.54	76.53	76.53	84,293,200
20 Jan 2023	68.01	70.13	67.45	70.07	70.07	47,757,600
19 Jan 2023	68.97	69.25	67.27	67.71	67.71	47,189,900
18 Jan 2023	71.87	72.78	70.50	70.53	70.53	39,538,700
17 Jan 2023	70.87	72.66	70.65	71.59	71.59	42,621,300
13 Jan 2023	69.84	71.10	69.23	71.00	71.00	45,757,400
12 Jan 2023	70.07	71.65	67.18	70.80	70.80	70,066,200
11 Jan 2023	68.39	69.13	67.22	69.06	69.06	44,470,100
10 Jan 2023	66.67	68.15	66.56	68.05	68.05	41,149,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...