Adv Micro Devices (NQ: AMD )

119.34 USD +2.95 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 116.50 119.68 116.26 119.34 34,718,817 +2.95(+2.53%)
Oct 20, 2021 116.29 118.30 115.42 116.39 34,219,859 +0.06(+0.05%)
Oct 19, 2021 116.16 117.17 114.47 116.33 39,568,990 -0.12(-0.10%)
Oct 18, 2021 111.90 116.88 111.37 116.45 47,478,761 +4.33(+3.86%)
Oct 15, 2021 112.50 112.83 111.11 112.12 34,203,018 +0.13(+0.12%)
Oct 14, 2021 110.50 112.22 109.64 111.99 46,874,909 +2.83(+2.59%)
Oct 13, 2021 106.28 109.88 106.25 109.16 55,598,525 +4.12(+3.92%)
Oct 12, 2021 105.17 106.04 104.34 105.04 34,006,392 +0.37(+0.35%)
Oct 11, 2021 104.62 107.20 104.02 104.67 31,267,095 -0.39(-0.37%)
Oct 08, 2021 106.55 107.28 104.89 105.06 30,623,075 -1.39(-1.31%)
Oct 07, 2021 104.60 107.95 104.46 106.45 41,531,718 +2.77(+2.67%)
Oct 06, 2021 100.44 103.71 100.35 103.68 39,053,806 +1.87(+1.84%)
Oct 05, 2021 100.92 102.87 100.61 101.81 31,438,795 +1.47(+1.47%)
Oct 04, 2021 101.74 101.85 99.82 100.34 41,955,087 -2.11(-2.06%)
Oct 01, 2021 102.60 103.00 100.64 102.45 41,491,587 -0.43(-0.42%)
Sep 30, 2021 102.08 104.44 101.99 102.88 57,626,110 +2.53(+2.52%)
Sep 29, 2021 102.29 102.66 99.81 100.35 52,174,671 -1.17(-1.15%)
Sep 28, 2021 106.83 107.65 101.42 101.52 74,412,925 -6.64(-6.14%)
Sep 27, 2021 105.07 108.44 103.44 108.16 51,911,833 +2.36(+2.23%)
Sep 24, 2021 105.18 106.05 104.68 105.80 26,482,615 -0.35(-0.33%)
Sep 23, 2021 104.89 106.86 103.89 106.15 32,789,285 +1.76(+1.69%)
Sep 22, 2021 102.82 104.56 102.21 104.39 34,078,569 +1.57(+1.52%)
Sep 21, 2021 102.15 103.43 101.21 102.82 35,468,501 +1.26(+1.24%)
Sep 20, 2021 101.58 102.51 99.51 101.56 45,198,386 -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 38,130,165 +0.62(+0.59%)
Sep 15, 2021 106.00 106.32 104.03 105.60 37,990,693 -0.13(-0.12%)
Sep 14, 2021 105.52 106.82 104.42 105.73 40,598,934 +0.93(+0.89%)
Sep 13, 2021 105.26 105.28 102.63 104.80 37,749,358 -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 31,844,329 -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 28,759,737 -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 40,101,509 -0.79(-0.72%)
Sep 01, 2021 111.30 111.85 109.85 109.99 38,550,625 -0.73(-0.66%)
Aug 31, 2021 111.26 111.26 109.03 110.72 49,327,149 -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 61,030,021 +4.13(+3.85%)
Aug 26, 2021 108.57 109.23 106.84 107.26 51,671,125 -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 68,795,397 +4.12(+3.94%)
Aug 20, 2021 104.32 105.98 103.99 104.65 55,227,577 +0.95(+0.92%)
Aug 19, 2021 103.32 106.18 101.97 103.70 71,090,664 +0.27(+0.26%)
Aug 18, 2021 107.35 108.07 103.27 103.43 79,346,050 -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 73,349,828 -3.07(-2.78%)
Aug 13, 2021 107.17 111.71 106.57 110.55 100,135,750 +4.05(+3.80%)
Aug 12, 2021 107.39 108.44 105.86 106.50 60,605,633 -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 107.89 109.17 104.36 106.48 112,979,094 -1.10(-1.02%)
Aug 09, 2021 111.31 112.33 107.06 107.58 115,688,119 -2.52(-2.29%)
Aug 06, 2021 110.55 116.26 109.70 110.10 143,899,026 -2.24(-1.99%)
Aug 05, 2021 116.63 117.68 111.59 112.34 137,808,639 -6.43(-5.41%)
Aug 04, 2021 114.36 122.48 114.20 118.77 225,204,889 +6.21(+5.52%)
Aug 03, 2021 108.15 114.85 107.66 112.56 157,579,416 +3.91(+3.60%)
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.