Explore inspiring leadership stories with Talent and Yahoo Finance

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

87.08

+4.65

(+5.64%)

At close: 04:00PM EDT

87.27

+0.19

(+0.22%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	83.56	87.53	83.08	87.08	87.08	88,477,400
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	105,125,700
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	110,801,500
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
06 May 2022	94.34	98.18	92.65	95.34	95.34	144,286,600
05 May 2022	97.65	97.84	92.17	93.87	93.87	153,129,800
04 May 2022	98.18	99.69	91.70	99.42	99.42	225,394,100
03 May 2022	89.85	92.21	89.01	91.13	91.13	126,381,800
02 May 2022	85.66	90.37	85.32	89.84	89.84	98,304,100
29 Apr 2022	88.05	91.79	85.38	85.52	85.52	82,647,700
28 Apr 2022	86.67	90.58	84.78	89.64	89.64	91,495,400
27 Apr 2022	84.25	87.90	84.02	84.91	84.91	83,125,100
26 Apr 2022	89.74	90.12	85.08	85.16	85.16	89,127,400
25 Apr 2022	89.86	91.37	88.61	90.69	90.69	93,481,000
22 Apr 2022	90.03	91.46	87.94	88.14	88.14	75,017,700
21 Apr 2022	95.16	96.23	89.24	89.85	89.85	76,680,600
20 Apr 2022	97.84	97.91	93.20	94.02	94.02	62,489,000
19 Apr 2022	93.39	97.07	92.84	96.93	96.93	77,069,500
18 Apr 2022	92.03	95.16	91.64	93.89	93.89	80,605,800
14 Apr 2022	98.37	98.39	92.92	93.06	93.06	73,354,400
13 Apr 2022	95.30	98.33	94.71	97.74	97.74	77,728,400
12 Apr 2022	98.78	99.59	94.60	95.10	95.10	89,246,400
11 Apr 2022	98.60	98.67	95.94	97.37	97.37	95,527,700
08 Apr 2022	102.51	102.99	100.42	101.00	101.00	92,746,700
07 Apr 2022	103.92	105.24	100.91	103.72	103.72	91,895,500
06 Apr 2022	104.45	105.74	101.71	103.67	103.67	105,256,600
05 Apr 2022	109.69	110.48	106.05	106.82	106.82	79,532,000
04 Apr 2022	109.97	110.94	107.03	110.53	110.53	90,123,900
01 Apr 2022	110.48	111.42	106.10	108.19	108.19	111,867,100
31 Mar 2022	116.31	116.38	109.02	109.34	109.34	147,004,800
30 Mar 2022	123.04	125.67	118.59	119.22	119.22	99,476,900
29 Mar 2022	122.28	123.71	119.59	123.23	123.23	94,143,000
28 Mar 2022	117.70	120.41	116.71	120.24	120.24	92,966,100
25 Mar 2022	119.92	121.40	117.25	119.67	119.67	95,852,400
24 Mar 2022	114.96	120.55	113.71	120.53	120.53	121,961,300
23 Mar 2022	114.29	117.55	112.21	113.92	113.92	90,579,200
22 Mar 2022	115.43	117.95	113.81	114.78	114.78	101,672,600
21 Mar 2022	113.73	117.57	112.54	115.92	115.92	101,905,900
18 Mar 2022	111.28	114.93	110.55	113.46	113.46	105,834,800
17 Mar 2022	112.14	114.27	109.71	111.69	111.69	103,201,700
16 Mar 2022	111.60	115.42	109.89	115.37	115.37	113,689,800
15 Mar 2022	102.66	109.69	101.79	109.33	109.33	112,425,500
14 Mar 2022	102.99	105.24	101.04	102.25	102.25	89,731,700
11 Mar 2022	108.13	108.19	104.08	104.29	104.29	87,584,400
10 Mar 2022	108.89	109.07	103.07	106.46	106.46	102,557,400
09 Mar 2022	108.41	111.71	106.85	111.05	111.05	102,310,300
08 Mar 2022	102.81	109.90	100.08	105.53	105.53	135,348,300
07 Mar 2022	108.53	109.53	102.82	102.95	102.95	92,600,000
04 Mar 2022	112.00	113.00	106.81	108.41	108.41	100,609,400
03 Mar 2022	118.13	118.26	111.05	111.98	111.98	123,916,700
02 Mar 2022	115.47	119.48	113.31	118.28	118.28	118,354,500
01 Mar 2022	122.33	122.43	112.80	113.83	113.83	126,552,200
28 Feb 2022	120.31	124.61	119.20	123.34	123.34	124,666,100
25 Feb 2022	117.16	121.23	116.04	121.06	121.06	127,821,000
24 Feb 2022	104.56	116.96	104.26	116.61	116.61	142,956,600
23 Feb 2022	117.40	118.65	109.04	109.76	109.76	120,299,400
22 Feb 2022	115.27	119.20	113.61	115.65	115.65	141,648,500
18 Feb 2022	113.90	115.64	109.89	113.83	113.83	114,321,200
17 Feb 2022	116.26	116.98	112.26	112.37	112.37	98,179,600
16 Feb 2022	119.05	119.54	114.22	117.69	117.69	119,109,600
15 Feb 2022	117.19	121.88	114.36	121.47	121.47	143,975,900
14 Feb 2022	115.51	118.37	113.46	114.27	114.27	135,146,400
11 Feb 2022	126.14	127.17	111.81	113.18	113.18	164,723,200
10 Feb 2022	128.84	131.76	124.61	125.77	125.77	108,939,900
09 Feb 2022	129.60	132.96	127.65	132.85	132.85	92,948,900
08 Feb 2022	122.38	128.71	122.05	128.23	128.23	84,902,800
07 Feb 2022	123.56	127.63	122.79	123.67	123.67	81,672,500
04 Feb 2022	120.34	124.96	118.58	123.60	123.60	86,212,000
03 Feb 2022	120.32	125.37	118.82	120.08	120.08	103,599,500
02 Feb 2022	129.89	130.06	120.64	122.76	122.76	180,065,000
01 Feb 2022	116.75	117.26	112.73	116.78	116.78	122,467,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,653.42+102.80(+0.34%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Advanced Micro Devices, Inc. (AMD)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,653.42
+102.80(+0.34%)