Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adv Micro Devices (NQ: AMD )

150.99 -4.09 (-2.64%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 149.50 151.05 147.20 147.41 62,079,280 -1.35(-0.91%)
Dec 28, 2023 146.80 150.41 145.95 148.76 63,662,036 +2.69(+1.84%)
Dec 27, 2023 144.72 146.25 143.18 146.07 48,986,192 +2.66(+1.85%)
Dec 26, 2023 140.07 143.85 139.92 143.41 47,088,304 +3.81(+2.73%)
Dec 22, 2023 140.48 140.70 138.31 139.60 35,396,648 -0.26(-0.19%)
Dec 21, 2023 138.14 139.98 137.38 139.86 47,161,440 +4.39(+3.24%)
Dec 20, 2023 139.00 139.58 135.37 135.47 54,573,488 -4.68(-3.34%)
Dec 19, 2023 138.57 143.47 138.56 140.15 63,681,580 +1.25(+0.90%)
Dec 18, 2023 139.15 139.79 137.65 138.90 45,670,728 -0.25(-0.18%)
Dec 15, 2023 139.52 140.89 137.25 139.15 70,344,824 +1.15(+0.83%)
Dec 14, 2023 138.89 141.82 135.72 138.00 76,093,216 -0.19(-0.14%)
Dec 13, 2023 137.97 139.24 136.03 138.19 70,478,200 +0.58(+0.42%)
Dec 12, 2023 132.25 139.89 131.90 137.61 111,612,744 +3.20(+2.38%)
Dec 11, 2023 130.56 135.04 128.25 134.41 98,502,464 +5.49(+4.26%)
Dec 08, 2023 129.54 131.00 126.89 128.92 89,341,096 +0.55(+0.43%)
Dec 07, 2023 120.79 128.68 119.56 128.37 118,219,312 +11.55(+9.89%)
Dec 06, 2023 120.69 122.83 116.38 116.82 60,242,400 -1.56(-1.32%)
Dec 05, 2023 117.43 118.49 116.45 118.38 38,815,496 -0.19(-0.16%)
Dec 04, 2023 119.75 119.90 116.37 118.57 39,821,840 -2.82(-2.32%)
Dec 01, 2023 119.88 121.40 118.64 121.39 37,100,552 +0.23(+0.19%)
Nov 30, 2023 123.61 124.05 119.65 121.16 45,156,396 -2.69(-2.17%)
Nov 29, 2023 123.98 125.72 123.48 123.85 37,841,028 +1.84(+1.51%)
Nov 28, 2023 121.98 122.54 120.79 122.01 32,024,476 -0.64(-0.52%)
Nov 27, 2023 122.07 123.89 121.77 122.65 32,710,920 +0.34(+0.28%)
Nov 24, 2023 122.03 123.25 121.54 122.31 19,002,112 -0.20(-0.16%)
Nov 22, 2023 120.00 124.76 119.95 122.51 56,894,488 +3.35(+2.81%)
Nov 21, 2023 120.54 120.65 117.94 119.16 41,485,456 -2.37(-1.95%)
Nov 20, 2023 120.70 121.93 120.07 121.53 43,138,992 +0.91(+0.75%)
Nov 17, 2023 119.64 121.49 118.82 120.62 38,562,732 +0.79(+0.66%)
Nov 16, 2023 117.20 120.73 116.41 119.83 49,631,160 +1.83(+1.55%)
Nov 15, 2023 120.54 120.59 116.87 118.00 59,396,960 -1.88(-1.57%)
Nov 14, 2023 119.70 122.11 119.22 119.88 60,959,844 +3.09(+2.65%)
Nov 13, 2023 118.34 118.68 116.00 116.79 46,684,424 -1.80(-1.52%)
Nov 10, 2023 114.35 119.70 114.03 118.59 75,220,096 +5.10(+4.49%)
Nov 09, 2023 114.10 115.81 113.06 113.49 61,097,988 -0.10(-0.09%)
Nov 08, 2023 113.55 115.32 112.88 113.59 41,852,760 +0.14(+0.12%)
Nov 07, 2023 111.86 114.65 111.22 113.45 50,513,072 +1.70(+1.52%)
Nov 06, 2023 112.60 113.08 110.22 111.75 49,216,272 -0.50(-0.45%)
Nov 03, 2023 109.05 113.39 107.86 112.25 65,830,272 +4.42(+4.10%)
Nov 02, 2023 107.96 109.41 105.91 107.83 71,353,232 -0.21(-0.19%)
Nov 01, 2023 98.58 108.15 98.50 108.04 138,560,464 +9.54(+9.69%)
Oct 31, 2023 96.24 98.82 94.07 98.50 79,290,400 +2.32(+2.41%)
Oct 30, 2023 96.14 97.04 92.74 96.18 43,686,944 -0.25(-0.26%)
Oct 27, 2023 95.80 97.35 94.59 96.43 52,459,408 +2.76(+2.95%)
Oct 26, 2023 95.99 97.52 93.11 93.67 49,863,520 -2.39(-2.48%)
Oct 25, 2023 100.42 101.03 95.23 96.06 53,344,928 -5.61(-5.52%)
Oct 24, 2023 100.97 101.79 99.38 101.67 51,949,192 +1.66(+1.66%)
Oct 23, 2023 100.81 102.42 99.31 100.01 50,775,008 -1.80(-1.77%)
Oct 20, 2023 102.28 104.34 101.44 101.81 61,485,776 -0.59(-0.58%)
Oct 19, 2023 103.81 105.60 101.84 102.40 52,707,768 +0.23(+0.23%)
Oct 18, 2023 103.38 104.78 101.74 102.17 50,424,448 -2.97(-2.82%)
Oct 17, 2023 103.54 106.29 101.66 105.14 49,609,668 -1.32(-1.24%)
Oct 16, 2023 105.42 107.48 105.39 106.46 42,450,368 +1.37(+1.30%)
Oct 13, 2023 108.65 108.97 104.75 105.09 52,926,256 -3.70(-3.40%)
Oct 12, 2023 108.40 111.31 107.51 108.79 60,946,124 +0.48(+0.44%)
Oct 11, 2023 109.14 110.10 106.93 108.31 51,054,364 -0.69(-0.64%)
Oct 10, 2023 107.49 110.12 106.40 109.00 57,073,540 +2.03(+1.90%)
Oct 09, 2023 106.01 107.31 104.79 106.97 39,574,856 -0.27(-0.25%)
Oct 06, 2023 102.16 107.87 102.03 107.24 64,911,140 +4.33(+4.21%)
Oct 05, 2023 103.40 103.74 100.27 102.91 51,751,156 -1.16(-1.11%)
Oct 04, 2023 100.65 104.40 100.34 104.07 50,978,056 +3.99(+3.99%)
Oct 03, 2023 101.80 103.29 99.17 100.08 48,083,980 -3.19(-3.09%)
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.