Adv Micro Devices (NQ: AMD )

81.31 USD -0.25 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 81.61 82.33 80.70 81.31 24,312,284 -0.25(-0.31%)
Jun 10, 2021 80.02 81.71 79.70 81.56 28,590,640 +1.60(+2.00%)
Jun 09, 2021 81.09 81.68 79.80 79.96 28,487,086 -0.93(-1.15%)
Jun 08, 2021 81.87 82.64 80.45 80.89 26,942,486 -0.46(-0.57%)
Jun 07, 2021 81.40 81.68 80.38 81.35 28,993,693 -0.23(-0.28%)
Jun 04, 2021 80.92 82.19 80.81 81.58 26,387,861 +1.30(+1.62%)
Jun 03, 2021 81.13 81.89 80.30 80.28 29,796,536 -1.69(-2.06%)
Jun 02, 2021 81.00 82.60 80.66 81.97 35,189,966 +1.16(+1.44%)
Jun 01, 2021 81.01 82.91 80.66 80.81 43,410,435 +0.73(+0.91%)
May 28, 2021 78.66 81.09 78.66 80.08 40,952,663 +1.66(+2.12%)
May 27, 2021 78.11 78.43 77.47 78.42 35,863,172 +0.08(+0.10%)
May 26, 2021 77.83 78.59 77.59 78.34 30,344,492 +0.48(+0.62%)
May 25, 2021 77.33 78.77 76.84 77.86 47,318,927 +0.42(+0.54%)
May 24, 2021 77.26 78.01 76.80 77.44 33,165,658 +0.27(+0.35%)
May 21, 2021 78.55 78.81 77.04 77.17 40,201,088 -0.89(-1.14%)
May 20, 2021 76.81 78.27 76.25 78.06 49,115,244 +1.83(+2.40%)
May 19, 2021 73.16 76.97 72.76 76.23 73,919,679 +1.79(+2.40%)
May 18, 2021 74.74 75.77 74.24 74.44 31,948,424 -0.21(-0.28%)
May 17, 2021 74.21 75.52 73.41 74.65 40,743,572 +0.06(+0.08%)
May 14, 2021 74.02 75.03 72.72 74.59 38,355,787 +1.50(+2.05%)
May 13, 2021 75.21 75.70 72.50 73.09 48,609,112 -1.55(-2.08%)
May 12, 2021 75.09 76.13 74.16 74.64 42,495,352 -2.19(-2.85%)
May 11, 2021 73.57 76.93 72.75 76.83 50,985,316 +0.84(+1.11%)
May 10, 2021 78.20 78.30 75.92 75.99 45,363,802 -2.82(-3.58%)
May 07, 2021 78.75 79.57 78.22 78.81 36,954,181 +0.92(+1.18%)
May 06, 2021 77.63 78.06 76.48 77.89 38,643,567 +0.06(+0.08%)
May 05, 2021 79.05 79.30 77.36 77.83 42,286,109 -0.78(-0.99%)
May 04, 2021 77.95 78.67 77.04 78.61 59,154,889 +0.06(+0.08%)
May 03, 2021 81.97 82.00 78.46 78.55 66,269,713 -3.07(-3.76%)
Apr 30, 2021 82.97 84.10 81.42 81.62 46,601,803 -2.29(-2.73%)
Apr 29, 2021 84.70 85.27 82.63 83.91 51,259,368 -0.11(-0.13%)
Apr 28, 2021 88.85 89.20 83.92 84.02 108,816,714 -1.19(-1.40%)
Apr 27, 2021 85.67 87.15 85.13 85.21 61,716,323 -0.20(-0.23%)
Apr 26, 2021 83.35 85.90 82.70 85.41 57,522,159 +2.65(+3.20%)
Apr 23, 2021 80.21 83.30 79.96 82.76 49,267,200 +3.70(+4.68%)
Apr 22, 2021 81.61 81.79 78.59 79.06 38,816,579 -2.55(-3.12%)
Apr 21, 2021 78.99 81.66 78.86 81.61 35,040,767 +2.34(+2.95%)
Apr 20, 2021 80.82 81.11 78.51 79.27 34,946,381 -1.84(-2.27%)
Apr 19, 2021 82.13 83.18 80.39 81.11 39,090,944 -1.04(-1.27%)
Apr 16, 2021 83.30 83.59 81.53 82.15 47,280,500 -0.86(-1.04%)
Apr 15, 2021 80.32 83.95 79.97 83.01 68,906,828 +4.46(+5.68%)
Apr 14, 2021 79.88 80.13 77.93 78.55 34,230,959 -1.64(-2.05%)
Apr 13, 2021 79.67 80.72 78.98 80.19 37,749,716 +1.61(+2.05%)
Apr 12, 2021 82.06 82.18 78.03 78.58 62,058,646 -4.18(-5.05%)
Apr 09, 2021 82.80 83.59 82.16 82.76 32,759,800 -0.59(-0.71%)
Apr 08, 2021 83.32 83.79 82.43 83.35 41,906,201 +1.15(+1.40%)
Apr 07, 2021 81.32 83.10 80.35 82.20 35,570,106 +0.76(+0.93%)
Apr 06, 2021 81.21 82.46 80.88 81.44 29,305,742 +0.01(+0.01%)
Apr 05, 2021 81.74 81.90 80.39 81.43 32,585,887 +0.34(+0.42%)
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.