Indicators

Adv Micro Devices (NQ: AMD )

152.27 +3.63 (+2.44%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	77.87	80.14	77.42	78.58	44,174,280	-0.19(-0.24%)
Feb 27, 2023	79.64	80.12	78.53	78.77	45,598,932	+0.68(+0.87%)
Feb 24, 2023	77.75	78.81	76.94	78.09	46,700,064	-1.66(-2.08%)
Feb 23, 2023	80.63	81.79	77.97	79.75	76,325,904	+3.14(+4.10%)
Feb 22, 2023	76.93	78.13	75.92	76.61	50,151,352	-0.16(-0.21%)
Feb 21, 2023	77.15	78.45	76.45	76.77	43,995,564	-1.73(-2.20%)
Feb 17, 2023	79.60	79.65	77.37	78.50	47,826,760	-1.58(-1.97%)
Feb 16, 2023	82.98	83.35	80.05	80.08	57,605,080	-5.10(-5.99%)
Feb 15, 2023	85.10	85.89	83.32	85.18	46,431,324	-0.77(-0.90%)
Feb 14, 2023	82.70	86.19	81.77	85.95	55,921,036	+2.82(+3.39%)
Feb 13, 2023	81.57	84.15	80.90	83.13	45,359,240	+1.65(+2.03%)
Feb 10, 2023	82.29	82.71	80.47	81.48	49,332,632	-1.73(-2.08%)
Feb 09, 2023	85.88	86.67	82.76	83.21	46,459,952	-1.48(-1.75%)
Feb 08, 2023	85.88	88.00	84.54	84.69	54,113,264	-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%)

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.