News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	67.15	67.20	62.83	64.14	64.14	102,469,400
28 Sept 2022	67.11	68.80	66.56	68.36	68.36	72,389,500
27 Sept 2022	67.90	68.78	66.00	67.17	67.17	94,871,800
26 Sept 2022	67.87	68.74	66.25	66.30	66.30	82,898,700
23 Sept 2022	68.00	69.08	66.82	67.96	67.96	87,569,300
22 Sept 2022	73.89	74.29	69.17	69.50	69.50	101,436,900
21 Sept 2022	75.44	78.41	74.45	74.48	74.48	82,069,700
20 Sept 2022	76.08	76.58	74.73	75.25	75.25	51,129,100
19 Sept 2022	75.39	77.34	75.35	76.77	76.77	64,966,900
16 Sept 2022	75.62	76.82	74.68	76.51	76.51	75,250,200
15 Sept 2022	76.64	77.97	74.91	76.66	76.66	81,818,000
14 Sept 2022	77.10	78.08	75.87	77.45	77.45	71,483,000
13 Sept 2022	80.96	81.47	76.80	77.03	77.03	80,921,200
12 Sept 2022	84.89	85.35	83.46	84.64	84.64	71,922,500
09 Sept 2022	84.03	85.68	83.84	85.45	85.45	68,907,700
08 Sept 2022	80.03	83.45	79.24	82.78	82.78	89,089,300
07 Sept 2022	79.24	80.25	77.74	79.61	79.61	67,891,200
06 Sept 2022	80.41	80.89	78.37	78.72	78.72	68,727,300
02 Sept 2022	83.32	83.65	79.81	80.24	80.24	84,890,600
01 Sept 2022	82.35	82.76	78.52	82.33	82.33	94,854,700
31 Aug 2022	86.28	86.72	83.72	84.87	84.87	64,991,700
30 Aug 2022	90.06	90.15	85.34	86.94	86.94	69,087,100
29 Aug 2022	90.05	91.19	88.26	88.49	88.49	61,142,500
26 Aug 2022	96.29	97.60	91.12	91.18	91.18	65,552,500
25 Aug 2022	93.14	97.57	93.14	97.18	97.18	61,016,200
24 Aug 2022	92.21	93.38	90.90	92.73	92.73	56,520,400
23 Aug 2022	92.39	94.44	92.11	92.49	92.49	52,927,000
22 Aug 2022	94.40	95.02	92.36	92.84	92.84	61,837,300
19 Aug 2022	98.67	99.25	94.59	95.95	95.95	67,221,700
18 Aug 2022	97.74	101.07	96.73	100.44	100.44	76,059,500
17 Aug 2022	99.26	99.64	96.73	98.27	98.27	63,735,600
16 Aug 2022	100.84	101.45	98.32	100.20	100.20	60,220,700
15 Aug 2022	100.51	101.85	99.80	101.01	101.01	61,327,100
12 Aug 2022	99.20	101.40	98.48	100.83	100.83	72,316,300
11 Aug 2022	99.93	102.37	98.00	98.12	98.12	77,516,900
10 Aug 2022	98.45	99.35	95.61	99.05	99.05	83,416,100
09 Aug 2022	97.95	98.05	93.67	95.54	95.54	89,473,700
08 Aug 2022	100.06	101.80	97.99	100.07	100.07	92,606,800
05 Aug 2022	101.05	103.86	100.98	102.31	102.31	93,859,900
04 Aug 2022	97.50	104.59	97.26	103.91	103.91	125,855,800
03 Aug 2022	94.83	98.77	93.62	98.09	98.09	131,142,000
02 Aug 2022	95.71	100.92	95.36	99.29	99.29	116,734,100
01 Aug 2022	95.59	98.39	93.96	96.78	96.78	96,477,500
29 July 2022	90.70	94.81	90.56	94.47	94.47	76,630,700
28 July 2022	90.42	92.22	88.59	91.67	91.67	79,009,200
27 July 2022	86.94	90.62	86.29	89.82	89.82	78,301,600
26 July 2022	87.00	87.75	84.71	85.25	85.25	69,180,400
25 July 2022	86.57	87.60	85.12	87.54	87.54	70,083,000
22 July 2022	90.20	90.69	87.04	88.10	88.10	76,989,700
21 July 2022	89.60	91.58	88.22	91.09	91.09	90,449,300
20 July 2022	85.39	89.92	85.08	89.43	89.43	88,348,600
19 July 2022	82.76	86.41	82.19	85.88	85.88	85,047,500
18 July 2022	82.21	84.47	80.94	81.43	81.43	90,464,300
15 July 2022	79.36	81.20	77.90	81.11	81.11	76,050,600
14 July 2022	78.23	79.25	76.00	78.60	78.60	83,493,600
13 July 2022	74.94	79.11	74.48	77.52	77.52	79,355,000
12 July 2022	76.98	77.44	74.43	76.36	76.36	77,873,200
11 July 2022	77.85	78.29	75.84	76.95	76.95	76,150,300
08 July 2022	78.31	80.47	77.40	79.35	79.35	83,405,900
07 July 2022	77.19	79.99	76.90	79.30	79.30	83,640,900
06 July 2022	75.17	76.28	73.55	75.35	75.35	85,458,900
05 July 2022	71.98	75.21	71.60	75.20	75.20	95,589,000
01 July 2022	75.19	75.45	72.69	73.67	73.67	87,734,200
30 June 2022	77.73	78.91	75.48	76.47	76.47	105,368,600
29 June 2022	79.55	79.75	76.51	77.99	77.99	104,140,900
28 June 2022	85.71	86.73	80.43	80.78	80.78	95,618,600
27 June 2022	87.36	88.22	85.25	86.16	86.16	74,663,500
24 June 2022	83.56	87.53	83.08	87.08	87.08	88,553,900
23 June 2022	84.32	84.41	80.23	82.43	82.43	100,614,600
22 June 2022	84.40	86.38	83.30	83.75	83.75	86,634,700
21 June 2022	84.17	85.81	82.60	83.79	83.79	87,780,600
17 June 2022	82.19	82.94	79.43	81.57	81.57	105,212,300
16 June 2022	86.63	86.73	80.64	82.05	82.05	102,433,300
15 June 2022	87.90	90.86	86.19	89.30	89.30	95,774,800
14 June 2022	87.41	88.30	85.82	86.99	86.99	84,066,600
13 June 2022	91.26	92.03	86.64	86.99	86.99	98,148,800
10 June 2022	98.82	99.93	94.25	94.82	94.82	102,135,400
09 June 2022	101.57	103.94	98.74	98.80	98.80	95,299,000
08 June 2022	104.57	105.85	100.41	101.90	101.90	97,641,900
07 June 2022	104.24	106.24	102.61	105.28	105.28	79,022,900
06 June 2022	108.27	109.57	104.23	105.65	105.65	96,726,900
03 June 2022	105.80	109.39	104.65	106.30	106.30	110,844,700
02 June 2022	100.78	109.50	100.78	108.59	108.59	120,953,800
01 June 2022	102.13	103.57	99.55	101.22	101.22	99,351,400
31 May 2022	102.43	104.55	100.04	101.86	101.86	125,102,900
27 May 2022	100.14	102.40	99.38	102.26	102.26	104,348,400
26 May 2022	91.34	100.33	90.74	98.75	98.75	128,792,700
25 May 2022	90.43	93.89	89.52	92.65	92.65	111,771,100
24 May 2022	92.54	93.42	89.62	91.16	91.16	123,341,400
23 May 2022	91.66	95.19	90.92	95.07	95.07	128,773,000
20 May 2022	98.39	98.64	88.26	93.50	93.50	164,126,800
19 May 2022	96.69	100.69	95.09	96.67	96.67	141,506,200
18 May 2022	100.00	104.22	95.71	96.28	96.28	142,603,200
17 May 2022	97.88	103.20	97.54	102.47	102.47	164,227,200
16 May 2022	93.86	98.17	93.08	94.24	94.24	131,065,700
13 May 2022	88.30	96.57	88.22	95.12	95.12	138,068,100
12 May 2022	86.60	88.55	83.27	87.06	87.06	129,214,200
11 May 2022	87.84	93.46	86.53	87.92	87.92	136,137,900
10 May 2022	89.18	90.77	85.41	88.73	88.73	137,235,500
09 May 2022	92.87	93.74	85.38	86.36	86.36	144,523,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,683.80-76.80(-1.14%)

ASX 2006,481.80-73.20(-1.12%)

AUD/USD0.6482-0.0022(-0.33%)

OIL80.90-0.33(-0.41%)

GOLD1,670.00+1.40(+0.08%)

BTC-AUD29,936.17-345.89(-1.14%)

News that makes you smarter and richer... For free.

Advanced Micro Devices, Inc. (AMD)

ALL ORDS
6,683.80
-76.80(-1.14%)

ASX 200
6,481.80
-73.20(-1.12%)

AUD/USD
0.6482
-0.0022(-0.33%)

OIL
80.90
-0.33(-0.41%)

GOLD
1,670.00
+1.40(+0.08%)

BTC-AUD
29,936.17
-345.89(-1.14%)