Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

121.39

+0.23

(+0.19%)

At close: 04:00PM EST

121.50

+0.11

(+0.09%)

After hours:

07:59PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	119.88	121.40	118.65	121.39	121.39	37,017,600
30 Nov 2023	123.61	124.05	119.65	121.16	121.16	44,494,200
29 Nov 2023	123.98	125.73	123.48	123.85	123.85	37,876,300
28 Nov 2023	121.98	122.54	120.79	122.01	122.01	32,047,100
27 Nov 2023	122.07	123.89	121.77	122.65	122.65	32,743,000
24 Nov 2023	122.03	123.25	121.54	122.31	122.31	19,001,000
22 Nov 2023	120.00	124.76	119.95	122.51	122.51	56,862,200
21 Nov 2023	120.54	120.65	117.94	119.16	119.16	41,064,800
20 Nov 2023	120.70	121.93	120.07	121.53	121.53	43,138,700
17 Nov 2023	119.64	121.49	118.82	120.62	120.62	38,508,900
16 Nov 2023	117.20	120.73	116.41	119.83	119.83	49,661,900
15 Nov 2023	120.54	120.59	116.87	118.00	118.00	59,555,600
14 Nov 2023	119.70	122.11	119.22	119.88	119.88	61,017,400
13 Nov 2023	118.34	118.68	116.00	116.79	116.79	46,741,900
10 Nov 2023	114.35	119.70	114.03	118.59	118.59	75,135,900
09 Nov 2023	114.10	115.81	113.06	113.49	113.49	61,146,900
08 Nov 2023	113.55	115.32	112.88	113.59	113.59	41,880,600
07 Nov 2023	111.86	114.65	111.22	113.45	113.45	50,550,200
06 Nov 2023	112.60	113.08	110.22	111.75	111.75	49,270,400
03 Nov 2023	109.05	113.39	107.86	112.25	112.25	65,576,600
02 Nov 2023	107.96	109.41	105.91	107.83	107.83	71,377,000
01 Nov 2023	98.58	108.15	98.50	108.04	108.04	138,641,500
31 Oct 2023	96.24	98.82	94.07	98.50	98.50	79,547,100
30 Oct 2023	96.14	97.04	94.70	96.18	96.18	43,716,600
27 Oct 2023	95.80	97.35	94.59	96.43	96.43	52,458,700
26 Oct 2023	95.99	97.52	93.12	93.67	93.67	49,896,400
25 Oct 2023	100.42	101.03	95.23	96.06	96.06	53,424,500
24 Oct 2023	100.97	101.79	99.38	101.67	101.67	51,982,900
23 Oct 2023	100.81	102.42	99.32	100.01	100.01	50,817,400
20 Oct 2023	102.28	104.34	101.44	101.81	101.81	61,285,600
19 Oct 2023	103.81	105.60	101.84	102.40	102.40	52,734,200
18 Oct 2023	103.38	104.78	101.74	102.17	102.17	50,450,000
17 Oct 2023	103.54	106.29	101.66	105.14	105.14	49,642,100
16 Oct 2023	105.42	107.48	105.03	106.46	106.46	42,464,500
13 Oct 2023	108.65	108.97	104.75	105.09	105.09	52,881,500
12 Oct 2023	108.40	111.31	107.51	108.79	108.79	60,959,400
11 Oct 2023	109.14	110.10	106.93	108.31	108.31	51,085,600
10 Oct 2023	107.49	110.12	106.40	109.01	109.01	57,105,500
09 Oct 2023	106.01	107.31	104.79	106.97	106.97	39,593,200
06 Oct 2023	102.16	107.87	102.03	107.24	107.24	64,807,500
05 Oct 2023	103.41	103.74	100.27	102.91	102.91	51,789,700
04 Oct 2023	100.65	104.40	100.34	104.07	104.07	51,023,200
03 Oct 2023	101.80	103.29	99.17	100.08	100.08	48,117,000
02 Oct 2023	102.21	103.71	101.70	103.27	103.27	45,118,600
29 Sept 2023	104.69	104.94	102.56	102.82	102.82	56,027,300
28 Sept 2023	97.94	104.20	97.76	102.76	102.76	72,542,100
27 Sept 2023	96.82	99.23	96.35	98.07	98.07	51,261,500
26 Sept 2023	96.50	97.83	95.27	95.96	95.96	42,866,500
25 Sept 2023	95.95	97.45	94.46	97.38	97.38	43,223,700
22 Sept 2023	96.92	98.42	95.61	96.20	96.20	52,169,400
21 Sept 2023	98.60	98.87	95.84	96.11	96.11	59,628,600
20 Sept 2023	102.36	103.94	100.28	100.34	100.34	55,180,600
19 Sept 2023	101.75	102.86	100.70	101.61	101.61	41,704,100
18 Sept 2023	100.82	102.99	99.45	102.37	102.37	49,061,300
15 Sept 2023	106.07	106.76	101.28	101.49	101.49	71,017,600
14 Sept 2023	108.43	109.15	106.22	106.63	106.63	45,920,600
13 Sept 2023	105.10	108.74	104.83	107.71	107.71	44,702,300
12 Sept 2023	104.20	106.74	103.18	105.31	105.31	44,413,600
11 Sept 2023	107.32	107.51	103.00	105.32	105.32	50,611,300
08 Sept 2023	107.02	109.74	105.75	106.09	106.09	46,232,000
07 Sept 2023	106.14	107.69	105.09	106.59	106.59	49,080,100
06 Sept 2023	110.56	111.33	108.22	109.28	109.28	47,736,700
05 Sept 2023	109.00	111.82	106.30	110.78	110.78	66,042,200
01 Sept 2023	107.00	110.06	106.61	109.45	109.45	54,808,900
31 Aug 2023	106.19	108.06	104.86	105.72	105.72	58,919,000
30 Aug 2023	105.40	107.67	104.50	106.59	106.59	54,847,300
29 Aug 2023	102.11	106.57	101.79	105.92	105.92	50,850,300
28 Aug 2023	103.47	104.07	100.89	102.61	102.61	55,386,800
25 Aug 2023	101.17	104.12	99.58	102.25	102.25	74,793,100
24 Aug 2023	111.06	111.64	100.87	101.80	101.80	109,179,100
23 Aug 2023	105.65	110.08	105.00	109.43	109.43	54,656,300
22 Aug 2023	109.40	109.72	104.85	105.66	105.66	47,335,100
21 Aug 2023	106.20	108.54	105.67	108.22	108.22	49,319,200
18 Aug 2023	102.40	106.07	101.68	105.45	105.45	59,884,300
17 Aug 2023	107.62	107.85	104.10	104.44	104.44	59,064,300
16 Aug 2023	110.09	110.44	106.98	107.19	107.19	54,327,300
15 Aug 2023	111.99	113.18	110.17	111.35	111.35	53,816,600
14 Aug 2023	106.75	111.99	105.42	111.98	111.98	57,421,800
11 Aug 2023	108.85	109.07	106.48	107.57	107.57	55,618,700
10 Aug 2023	111.30	113.89	109.47	110.23	110.23	57,297,800
09 Aug 2023	112.89	113.15	108.78	110.47	110.47	56,257,100
08 Aug 2023	114.94	115.46	111.41	113.23	113.23	54,141,800
07 Aug 2023	116.36	119.08	115.49	116.81	116.81	65,854,800
04 Aug 2023	114.48	118.85	113.96	115.82	115.82	83,083,100
03 Aug 2023	108.95	114.96	108.95	113.15	113.15	90,605,400
02 Aug 2023	119.49	119.50	107.38	109.35	109.35	173,372,000
01 Aug 2023	114.26	118.19	113.16	117.60	117.60	95,279,300
31 July 2023	114.16	114.68	112.35	114.40	114.40	54,187,300
28 July 2023	113.38	114.86	112.44	112.96	112.96	55,526,000
27 July 2023	111.79	115.08	110.51	111.10	111.10	70,678,000
26 July 2023	111.91	112.36	109.30	110.09	110.09	51,721,700
25 July 2023	111.14	114.05	111.00	113.00	113.00	44,916,300
24 July 2023	110.62	111.31	108.55	110.61	110.61	45,583,600
21 July 2023	110.97	112.30	109.54	110.95	110.95	76,778,100
20 July 2023	114.96	115.05	109.24	110.25	110.25	76,340,400
19 July 2023	121.30	121.67	115.55	116.43	116.43	70,363,100
18 July 2023	117.55	118.43	115.19	117.93	117.93	57,980,100
17 July 2023	115.95	118.84	112.73	118.32	118.32	68,593,300
14 July 2023	116.17	122.12	115.25	115.94	115.94	91,847,300
13 July 2023	115.76	116.16	113.58	115.92	115.92	49,206,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,169.89+846.63(+1.48%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Advanced Micro Devices, Inc. (AMD)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,169.89
+846.63(+1.48%)