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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 102.08 104.44 101.99 102.88 57,625,608 +2.53(+2.52%)
Sep 29, 2021 102.29 102.66 99.81 100.35 52,174,672 -1.17(-1.15%)
Sep 28, 2021 106.83 107.65 101.42 101.52 74,412,928 -6.64(-6.14%)
Sep 27, 2021 105.07 108.44 103.44 108.16 51,911,832 +2.36(+2.23%)
Sep 24, 2021 105.18 106.05 104.68 105.80 26,482,616 -0.35(-0.33%)
Sep 23, 2021 104.89 106.86 103.89 106.15 32,798,178 +1.76(+1.69%)
Sep 22, 2021 102.82 104.56 102.21 104.39 34,078,568 +1.57(+1.52%)
Sep 21, 2021 102.15 103.43 101.21 102.82 35,468,500 +1.26(+1.24%)
Sep 20, 2021 101.58 102.51 99.51 101.56 45,198,384 -2.32(-2.23%)
Sep 17, 2021 105.56 105.98 103.71 103.88 44,528,340 -2.34(-2.20%)
Sep 16, 2021 104.92 106.75 103.76 106.22 38,130,164 +0.62(+0.59%)
Sep 15, 2021 106.00 106.32 104.03 105.60 37,990,692 -0.13(-0.12%)
Sep 14, 2021 105.52 106.82 104.42 105.73 40,598,936 +0.93(+0.89%)
Sep 13, 2021 105.26 105.28 102.63 104.80 37,749,360 -0.40(-0.38%)
Sep 10, 2021 106.99 106.99 104.98 105.20 32,610,302 -0.95(-0.89%)
Sep 09, 2021 106.56 107.30 105.84 106.15 31,844,328 -0.03(-0.03%)
Sep 08, 2021 108.88 109.27 105.52 106.18 43,041,000 -2.97(-2.72%)
Sep 07, 2021 109.96 110.58 108.66 109.15 28,759,736 -0.77(-0.70%)
Sep 03, 2021 108.85 111.17 108.57 109.92 42,623,780 +0.72(+0.66%)
Sep 02, 2021 110.32 110.88 108.77 109.20 40,101,508 -0.79(-0.72%)
Sep 01, 2021 111.30 111.85 109.85 109.99 38,550,624 -0.73(-0.66%)
Aug 31, 2021 111.26 111.26 109.03 110.72 49,327,148 -0.60(-0.54%)
Aug 30, 2021 112.61 114.49 111.26 111.32 56,111,008 -0.07(-0.06%)
Aug 27, 2021 108.01 111.78 107.80 111.39 61,030,020 +4.13(+3.85%)
Aug 26, 2021 108.57 109.23 106.84 107.26 51,671,124 -1.04(-0.96%)
Aug 25, 2021 108.13 109.91 107.45 108.30 45,468,896 +0.65(+0.60%)
Aug 24, 2021 109.45 109.61 107.28 107.65 51,207,588 -1.12(-1.03%)
Aug 23, 2021 105.29 109.02 104.87 108.77 68,795,400 +4.12(+3.94%)
Aug 20, 2021 104.32 105.98 103.99 104.65 55,227,576 +0.95(+0.92%)
Aug 19, 2021 103.31 106.18 101.97 103.70 71,090,664 +0.27(+0.26%)
Aug 18, 2021 107.35 108.07 103.27 103.43 79,345,904 -4.13(-3.84%)
Aug 17, 2021 106.64 108.70 105.35 107.56 74,037,256 +0.08(+0.07%)
Aug 16, 2021 110.20 111.58 105.86 107.48 73,349,824 -3.07(-2.78%)
Aug 13, 2021 107.17 111.71 106.57 110.55 100,135,752 +4.05(+3.80%)
Aug 12, 2021 107.39 108.44 105.86 106.50 60,605,632 -1.18(-1.10%)
Aug 11, 2021 107.60 109.79 105.62 107.68 91,762,032 +1.20(+1.13%)
Aug 10, 2021 107.89 109.17 104.36 106.48 112,979,096 -1.10(-1.02%)
Aug 09, 2021 111.31 112.33 107.06 107.58 115,688,120 -2.52(-2.29%)
Aug 06, 2021 110.55 116.26 109.70 110.10 143,899,024 -2.24(-1.99%)
Aug 05, 2021 116.63 117.68 111.59 112.34 137,808,688 -6.43(-5.41%)
Aug 04, 2021 114.36 122.48 114.20 118.77 225,204,896 +6.21(+5.52%)
Aug 03, 2021 108.15 114.85 107.66 112.56 157,579,424 +3.91(+3.60%)
Aug 02, 2021 105.93 110.33 103.83 108.65 115,529,688 +2.46(+2.32%)
Jul 30, 2021 101.60 106.97 101.38 106.19 125,632,016 +3.24(+3.15%)
Jul 29, 2021 96.58 105.74 96.58 102.95 163,997,632 +5.02(+5.13%)
Jul 28, 2021 93.44 98.71 89.65 97.93 140,721,056 +6.90(+7.58%)
Jul 27, 2021 92.94 94.10 89.10 91.03 69,262,720 -0.79(-0.86%)
Jul 26, 2021 92.01 92.75 91.12 91.82 27,624,804 -0.33(-0.36%)
Jul 23, 2021 91.35 92.37 90.19 92.15 31,708,906 +0.94(+1.03%)
Jul 22, 2021 89.40 91.36 89.08 91.21 33,698,408 +1.80(+2.01%)
Jul 21, 2021 87.25 89.49 86.90 89.41 29,508,482 +2.30(+2.64%)
Jul 20, 2021 87.09 87.77 85.17 87.11 28,070,336 +0.53(+0.61%)
Jul 19, 2021 84.99 87.23 84.24 86.58 39,217,448 +0.69(+0.80%)
Jul 16, 2021 87.32 88.03 85.68 85.89 35,896,432 -1.04(-1.20%)
Jul 15, 2021 89.78 89.78 86.18 86.93 38,910,328 -2.12(-2.38%)
Jul 14, 2021 90.76 91.39 88.94 89.05 28,091,664 -1.21(-1.34%)
Jul 13, 2021 90.48 91.41 89.83 90.26 30,366,148 -0.55(-0.61%)
Jul 12, 2021 91.22 91.90 89.65 90.81 28,514,404 -0.09(-0.10%)
Jul 09, 2021 90.04 91.26 88.53 90.90 35,278,420 +1.16(+1.29%)
Jul 08, 2021 87.86 90.34 87.45 89.74 45,651,376 -0.80(-0.88%)
Jul 07, 2021 95.02 95.44 90.31 90.54 51,461,968 -3.93(-4.16%)
Jul 06, 2021 94.88 95.41 93.32 94.47 44,902,212 -0.23(-0.24%)
Jul 02, 2021 93.28 95.27 92.20 94.70 51,342,976 +1.39(+1.49%)
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.