AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 2023120.75121.66117.68117.86117.8652,331,100
01 June 2023117.29121.28116.60119.47119.4766,032,900
31 May 2023122.42123.96117.86118.21118.2187,552,200
30 May 2023130.42130.79123.51125.27125.2798,902,300
26 May 2023122.46127.43120.89127.03127.0392,922,800
25 May 2023117.31120.69115.80120.35120.35108,514,700
24 May 2023105.98108.91105.64108.27108.2765,910,500
23 May 2023107.25110.99107.19108.12108.1273,099,100
22 May 2023104.68108.79103.49108.00108.0065,424,200
19 May 2023106.36107.29104.62105.82105.8267,830,600
18 May 2023103.98108.10103.93107.93107.9374,338,700
17 May 2023101.79104.14100.05103.75103.7575,240,900
16 May 202397.39103.2897.31101.48101.4890,622,900
15 May 202395.2097.4393.4597.4097.4051,749,200
12 May 202396.8397.4593.6895.2695.2653,790,400
11 May 202398.1699.1996.1497.1097.1057,061,000
10 May 202396.4299.9496.1297.0297.0295,619,500
09 May 202394.8996.1693.4395.0695.0668,674,800
08 May 202389.9995.6689.1795.0495.0495,503,200
05 May 202384.9990.4384.7289.8489.8478,407,400
04 May 202381.5791.6481.1186.6186.61122,840,500
03 May 202383.5485.4881.0281.6281.62109,482,200
02 May 202389.3290.4688.1289.9189.9170,483,500
01 May 202391.0391.0488.6189.6989.6959,358,700
28 Apr 202387.0289.7586.4489.3789.3750,652,100
27 Apr 202386.4187.5784.0987.4487.4453,087,200
26 Apr 202386.5187.3585.3285.9485.9447,786,600
25 Apr 202386.9087.0683.7683.8083.8052,771,500
24 Apr 202388.1188.6486.3487.5787.5740,423,800
21 Apr 202389.8089.8088.0688.4388.4341,118,300
20 Apr 202388.8391.5888.7390.1190.1147,082,700
19 Apr 202388.5190.5488.2289.9489.9437,344,500
18 Apr 202391.6192.1689.3389.7889.7846,246,300
17 Apr 202390.2390.6988.3089.8789.8747,250,800
14 Apr 202391.8292.9790.5091.7591.7538,734,800
13 Apr 202392.7993.1691.8392.0992.0940,572,500
12 Apr 202394.9795.0091.7492.3392.3353,383,100
11 Apr 202396.0696.0792.6994.0394.0351,935,800
10 Apr 202391.3295.8091.0295.4895.4852,536,300
06 Apr 202391.4792.9190.6292.4792.4747,778,400
05 Apr 202394.3594.5091.3692.5692.5652,979,300
04 Apr 202397.0497.2795.2195.8795.8743,195,900
03 Apr 202396.7096.7994.8196.5696.5650,655,300
31 Mar 202396.3498.3695.2798.0198.0155,861,100
30 Mar 202398.0099.5397.2597.8897.8859,678,500
29 Mar 202396.0796.9194.8796.0996.0955,326,000
28 Mar 202396.7796.9492.8794.5694.5659,150,100
27 Mar 202398.0298.9395.4396.6196.6157,461,400
24 Mar 202399.1899.5296.7497.9597.9564,712,400
23 Mar 2023100.05102.4398.67100.28100.2884,088,900
22 Mar 202395.65101.7095.6497.5897.58110,816,300
21 Mar 202397.0099.4693.6495.9395.9385,285,300
20 Mar 202396.3096.9492.9096.8196.8192,008,900
17 Mar 202396.6698.7595.9497.8497.8494,080,800
16 Mar 202389.7296.6989.0296.6096.60115,839,200
15 Mar 202386.7790.4286.2289.6889.6886,177,400
14 Mar 202383.6788.3083.5987.4587.4566,616,300
13 Mar 202381.3983.8378.5282.0182.0165,269,100
10 Mar 202384.4785.4581.6382.6782.6770,273,600
09 Mar 202385.2987.8183.5984.0384.0379,496,700
08 Mar 202382.7985.7782.2885.3785.3769,529,800
07 Mar 202381.0784.8580.6782.1182.1170,959,000
06 Mar 202382.0383.3081.0481.1681.1654,541,300
03 Mar 202380.4081.6379.3481.5281.5254,536,200
02 Mar 202377.5780.9276.6580.4480.4460,108,600
01 Mar 202378.5580.2977.8878.2978.2944,266,000
28 Feb 202377.8780.1477.4278.5878.5844,220,100
27 Feb 202379.6480.1278.5378.7778.7745,617,300
24 Feb 202377.7578.8176.9478.0978.0946,700,000
23 Feb 202380.6381.7977.9779.7579.7576,391,300
22 Feb 202376.9378.1375.9276.6176.6150,286,800
21 Feb 202377.1578.4676.4576.7776.7744,045,600
17 Feb 202379.6079.6577.3778.5078.5047,826,600
16 Feb 202382.9883.3580.0580.0880.0857,755,200
15 Feb 202385.1085.8983.3285.1885.1846,430,200
14 Feb 202382.7086.1981.7785.9585.9555,979,700
13 Feb 202381.5784.1580.9083.1383.1345,400,000
10 Feb 202382.2982.7180.4781.4881.4849,332,600
09 Feb 202385.8886.6782.7683.2183.2146,525,400
08 Feb 202385.8888.0084.5484.6984.6954,140,400
07 Feb 202384.3286.2582.5285.9185.9165,291,900
06 Feb 202384.6386.2883.2283.6883.6853,008,900
03 Feb 202386.6688.8085.8386.0986.0966,557,800
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 202373.7076.7473.4975.4075.4058,118,600
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 202368.0170.1367.4570.0770.0747,757,600
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 202369.8471.1069.2371.0071.0045,757,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...