Skip to main content

Adv Micro Devices (NQ: AMD )

84.69 -1.22 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 85.88 88.00 84.54 84.69 54,095,988 -1.22(-1.42%)
Feb 07, 2023 84.32 86.25 82.52 85.91 65,250,408 +2.23(+2.66%)
Feb 06, 2023 84.63 86.28 83.22 83.68 52,983,532 -2.41(-2.80%)
Feb 03, 2023 86.65 88.80 85.83 86.09 66,566,100 -2.22(-2.51%)
Feb 02, 2023 84.29 88.94 83.20 88.31 97,726,536 +3.67(+4.34%)
Feb 01, 2023 78.47 85.48 77.88 84.64 152,252,432 +9.49(+12.63%)
Jan 31, 2023 72.26 75.20 72.03 75.15 70,782,752 +2.70(+3.73%)
Jan 30, 2023 74.23 74.64 72.40 72.45 48,049,632 -2.95(-3.91%)
Jan 27, 2023 73.70 76.74 73.49 75.40 58,118,640 +0.24(+0.32%)
Jan 26, 2023 76.50 77.08 74.28 75.16 49,386,104 +0.25(+0.33%)
Jan 25, 2023 72.90 75.12 72.09 74.91 49,822,196 +0.21(+0.28%)
Jan 24, 2023 73.75 75.64 73.42 74.70 60,547,992 -1.83(-2.39%)
Jan 23, 2023 72.22 76.59 71.54 76.53 84,145,776 +6.46(+9.22%)
Jan 20, 2023 68.01 70.13 67.45 70.07 47,864,100 +2.36(+3.49%)
Jan 19, 2023 68.97 69.25 67.27 67.71 47,129,212 -2.82(-4.00%)
Jan 18, 2023 71.87 72.78 70.50 70.53 39,487,856 -1.06(-1.48%)
Jan 17, 2023 70.87 72.66 70.65 71.59 42,551,664 +0.59(+0.83%)
Jan 13, 2023 69.84 71.10 69.23 71.00 45,757,384 +0.20(+0.28%)
Jan 12, 2023 70.07 71.65 67.18 70.80 70,032,720 +1.74(+2.52%)
Jan 11, 2023 68.39 69.13 67.22 69.06 44,395,408 +1.01(+1.48%)
Jan 10, 2023 66.67 68.15 66.67 68.05 41,111,428 +0.81(+1.20%)
Jan 09, 2023 66.22 69.32 65.67 67.24 69,680,184 +3.28(+5.13%)
Jan 06, 2023 63.15 64.30 60.06 63.96 70,161,456 +1.63(+2.62%)
Jan 05, 2023 64.15 64.35 62.30 62.33 46,114,764 -2.33(-3.60%)
Jan 04, 2023 65.00 65.79 63.31 64.66 47,406,544 +0.64(+1.00%)
Jan 03, 2023 66.00 66.88 63.59 64.02 46,818,660 -0.77(-1.19%)
Dec 30, 2022 63.77 64.82 63.14 64.79 37,127,192 -0.03(-0.05%)
Dec 29, 2022 63.63 65.18 63.06 64.82 41,401,908 +2.25(+3.60%)
Dec 28, 2022 62.54 63.54 61.96 62.57 39,506,716 -0.70(-1.11%)
Dec 27, 2022 63.87 64.28 62.97 63.27 36,064,908 -1.25(-1.94%)
Dec 23, 2022 63.11 64.66 62.72 64.52 45,923,064 +0.66(+1.03%)
Dec 22, 2022 66.08 66.31 62.26 63.86 73,876,960 -3.80(-5.62%)
Dec 21, 2022 65.43 67.84 65.21 67.66 44,115,972 +2.61(+4.01%)
Dec 20, 2022 63.76 66.06 63.52 65.05 52,364,036 +0.48(+0.74%)
Dec 19, 2022 65.12 65.59 63.71 64.57 46,212,212 -0.84(-1.28%)
Dec 16, 2022 66.25 67.19 64.80 65.41 62,453,172 -1.12(-1.68%)
Dec 15, 2022 67.60 68.21 66.12 66.53 58,527,204 -2.40(-3.48%)
Dec 14, 2022 70.93 72.00 68.32 68.93 67,230,832 -2.72(-3.80%)
Dec 13, 2022 74.87 75.21 70.66 71.65 72,389,616 +0.98(+1.39%)
Dec 12, 2022 68.54 70.67 67.53 70.67 60,918,152 +2.08(+3.03%)
Dec 09, 2022 69.49 70.67 68.52 68.59 59,068,216 -1.88(-2.67%)
Dec 08, 2022 70.14 71.22 69.00 70.47 56,767,104 +0.33(+0.47%)
Dec 07, 2022 69.53 71.37 69.28 70.14 59,272,136 -0.13(-0.19%)
Dec 06, 2022 73.08 73.39 69.40 70.27 64,878,328 -3.35(-4.55%)
Dec 05, 2022 74.54 75.17 72.82 73.62 46,972,816 -1.36(-1.81%)
Dec 02, 2022 75.05 76.28 73.65 74.98 64,377,380 -2.50(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.