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

Adv Micro Devices (NQ: AMD )

144.07 -4.53 (-3.05%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Aug 30, 2024 147.52 148.99 145.25 148.56 31,169,342 +3.07(+2.11%)
Aug 29, 2024 146.59 149.49 144.47 145.49 31,583,216 -0.87(-0.59%)
Aug 28, 2024 149.40 150.43 144.72 146.36 33,980,060 -4.14(-2.75%)
Aug 27, 2024 150.13 151.70 148.44 150.50 35,080,112 +0.51(+0.34%)
Aug 26, 2024 154.70 158.28 148.91 149.99 49,864,996 -4.99(-3.22%)
Aug 23, 2024 153.60 156.40 151.83 154.98 43,711,848 +3.28(+2.16%)
Aug 22, 2024 158.87 159.84 151.01 151.70 45,691,560 -6.11(-3.87%)
Aug 21, 2024 156.12 158.65 155.07 157.81 42,751,492 +1.41(+0.90%)
Aug 20, 2024 156.49 162.04 154.51 156.40 77,187,216 +1.12(+0.72%)
Aug 19, 2024 148.43 155.37 147.72 155.28 60,728,008 +6.72(+4.52%)
Aug 16, 2024 145.70 149.37 145.20 148.56 31,158,680 +1.20(+0.81%)
Aug 15, 2024 143.00 147.96 141.81 147.36 43,546,728 +6.61(+4.70%)
Aug 14, 2024 143.00 143.25 137.64 140.75 35,482,616 -0.38(-0.27%)
Aug 13, 2024 138.12 141.19 137.52 141.13 42,289,088 +4.36(+3.19%)
Aug 12, 2024 134.44 137.99 133.23 136.77 39,691,668 +2.50(+1.86%)
Aug 09, 2024 134.69 135.50 132.44 134.27 40,583,204 -2.05(-1.50%)
Aug 08, 2024 131.97 136.48 128.94 136.32 48,917,020 +7.65(+5.95%)
Aug 07, 2024 133.75 136.24 128.37 128.67 54,597,492 -1.51(-1.16%)
Aug 06, 2024 135.15 136.44 129.10 130.18 64,413,788 -4.64(-3.44%)
Aug 05, 2024 122.16 139.14 121.83 134.82 75,988,136 +2.32(+1.75%)
Aug 02, 2024 133.50 137.10 131.33 132.50 78,573,400 -0.04(-0.03%)
Aug 01, 2024 145.00 147.29 130.24 132.54 94,808,080 -11.94(-8.26%)
Jul 31, 2024 150.73 153.60 140.03 144.48 114,210,224 +6.04(+4.36%)
Jul 30, 2024 139.88 141.70 134.05 138.44 68,533,392 -1.31(-0.94%)
Jul 29, 2024 141.19 144.59 138.75 139.75 47,375,832 -0.24(-0.17%)
Jul 26, 2024 140.32 141.29 138.27 139.99 49,436,160 +1.67(+1.21%)
Jul 25, 2024 144.07 144.75 136.81 138.32 60,547,148 -6.31(-4.36%)
Jul 24, 2024 152.72 153.68 144.53 144.63 49,158,356 -9.37(-6.08%)
Jul 23, 2024 154.95 157.05 153.80 154.00 31,872,674 -1.87(-1.20%)
Jul 22, 2024 154.23 156.70 152.54 155.87 43,883,452 +4.29(+2.83%)
Jul 19, 2024 154.86 155.81 150.62 151.58 47,513,332 -4.19(-2.69%)
Jul 18, 2024 163.41 163.41 153.20 155.77 69,370,584 -3.66(-2.30%)
Jul 17, 2024 169.80 169.80 159.37 159.43 76,910,472 -18.12(-10.21%)
Jul 16, 2024 179.69 179.75 174.53 177.55 40,599,232 -2.28(-1.27%)
Jul 15, 2024 184.45 185.50 178.54 179.83 42,158,836 -1.78(-0.98%)
Jul 12, 2024 182.01 186.99 179.69 181.61 50,827,372 -0.33(-0.18%)
Jul 11, 2024 184.07 187.11 177.25 181.94 59,191,708 -2.02(-1.10%)
Jul 10, 2024 179.99 187.28 177.80 183.96 90,174,072 +6.86(+3.87%)
Jul 09, 2024 177.97 180.41 174.70 177.10 43,431,140 -1.59(-0.89%)
Jul 08, 2024 174.90 178.95 173.22 178.69 60,145,344 +6.79(+3.95%)
Jul 05, 2024 165.97 174.04 165.68 171.90 61,866,556 +8.00(+4.88%)
Jul 03, 2024 164.20 165.26 162.51 163.90 27,014,044 -0.41(-0.25%)
Jul 02, 2024 157.04 164.58 156.70 164.31 57,785,808 +6.62(+4.20%)
Jul 01, 2024 161.25 161.51 153.64 157.69 50,399,128 -4.52(-2.79%)
Jun 28, 2024 160.23 166.45 159.41 162.21 56,206,720 +2.74(+1.72%)
Jun 27, 2024 157.18 160.61 156.81 159.47 33,989,748 +1.93(+1.23%)
Jun 26, 2024 160.60 160.74 156.00 157.54 36,931,628 -2.71(-1.69%)
Jun 25, 2024 160.73 161.00 156.45 160.25 40,938,180 +0.00(+0.00%)
Jun 24, 2024 159.75 163.40 158.19 160.25 45,915,316 -0.98(-0.61%)
Jun 21, 2024 161.75 163.20 157.89 161.23 61,373,412 -0.55(-0.34%)
Jun 20, 2024 155.82 166.82 155.50 161.78 93,228,160 +7.15(+4.62%)
Jun 18, 2024 156.99 157.24 153.34 154.63 51,867,172 -3.77(-2.38%)
Jun 17, 2024 158.00 159.23 154.13 158.40 44,471,800 -1.23(-0.77%)
Jun 14, 2024 158.50 161.34 157.61 159.63 34,056,760 -0.27(-0.17%)
Jun 13, 2024 160.40 162.66 157.31 159.90 44,413,584 -0.34(-0.21%)
Jun 12, 2024 160.32 162.24 158.62 160.24 48,272,512 +1.28(+0.81%)
Jun 11, 2024 160.50 161.54 156.92 158.96 40,496,888 -1.38(-0.86%)
Jun 10, 2024 162.48 165.55 159.61 160.34 67,523,136 -7.53(-4.49%)
Jun 07, 2024 166.59 169.45 165.86 167.87 44,796,132 +1.09(+0.65%)
Jun 06, 2024 165.46 169.51 163.86 166.78 47,117,544 +0.61(+0.37%)
Jun 05, 2024 162.07 167.12 161.38 166.17 60,468,044 +6.18(+3.86%)
Jun 04, 2024 162.84 164.83 158.87 159.99 48,110,000 -3.56(-2.18%)
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.