Skip to main content

Adv Micro Devices (NQ: AMD )

155.88 +4.30 (+2.84%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 170.82 171.08 160.91 163.55 59,115,240 -3.35(-2.01%)
May 31, 2024 166.65 169.50 160.07 166.90 64,334,660 +0.15(+0.09%)
May 30, 2024 167.90 168.75 163.80 166.75 46,418,112 +1.61(+0.97%)
May 29, 2024 167.46 168.48 162.91 165.14 56,492,124 -6.47(-3.77%)
May 28, 2024 169.42 174.55 164.96 171.61 66,429,724 +5.25(+3.16%)
May 24, 2024 161.41 167.66 160.25 166.36 55,218,744 +5.93(+3.70%)
May 23, 2024 170.18 173.14 158.27 160.43 91,817,784 -5.09(-3.08%)
May 22, 2024 167.41 169.81 163.86 165.52 47,302,564 +0.86(+0.52%)
May 21, 2024 164.00 165.83 163.10 164.66 29,965,332 -1.67(-1.00%)
May 20, 2024 165.55 168.49 164.47 166.33 45,595,232 +1.86(+1.13%)
May 17, 2024 168.43 169.72 162.32 164.47 65,991,868 +1.85(+1.14%)
May 16, 2024 160.92 168.06 159.90 162.62 77,078,904 +2.95(+1.85%)
May 15, 2024 155.59 159.69 154.70 159.67 43,149,848 +6.51(+4.25%)
May 14, 2024 150.43 153.49 148.78 153.16 31,914,084 +2.60(+1.73%)
May 13, 2024 151.28 153.33 150.40 150.56 27,833,648 -1.36(-0.90%)
May 10, 2024 154.29 156.37 151.31 151.92 37,653,756 -0.47(-0.31%)
May 09, 2024 153.13 154.09 150.61 152.39 32,999,042 -1.23(-0.80%)
May 08, 2024 153.40 155.33 152.52 153.62 28,713,208 -0.81(-0.52%)
May 07, 2024 156.32 157.70 153.66 154.43 37,358,440 -1.35(-0.87%)
May 06, 2024 153.10 156.65 151.26 155.78 44,561,768 +5.18(+3.44%)
May 03, 2024 148.75 150.79 147.24 150.60 49,361,688 +4.44(+3.04%)
May 02, 2024 145.51 147.62 141.16 146.16 50,051,880 +1.89(+1.31%)
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.