Adv Micro Devices (NQ: AMD )

82.15 USD -0.86 (-1.04%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 83.30 83.59 81.53 82.15 47,266,517 -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%)
Apr 01, 2021 80.15 81.31 79.48 81.09 40,182,300 +2.59(+3.30%)
Mar 31, 2021 76.57 79.13 76.52 78.50 43,634,753 +2.50(+3.29%)
Mar 30, 2021 76.47 76.56 74.85 76.00 39,151,975 -1.14(-1.48%)
Mar 29, 2021 77.03 78.02 76.26 77.14 37,134,434 -0.27(-0.35%)
Mar 26, 2021 76.62 77.50 75.03 77.41 49,148,600 +1.19(+1.56%)
Mar 25, 2021 75.85 76.95 74.96 76.22 44,715,725 -0.26(-0.34%)
Mar 24, 2021 77.55 78.80 76.40 76.48 43,717,553 -1.90(-2.42%)
Mar 23, 2021 80.13 80.34 77.95 78.38 40,384,804 -1.92(-2.39%)
Mar 22, 2021 79.99 81.26 79.22 80.30 39,627,846 +1.24(+1.57%)
Mar 19, 2021 78.49 79.34 77.59 79.06 42,283,300 +0.94(+1.20%)
Mar 18, 2021 81.06 81.62 78.01 78.12 51,005,222 -4.51(-5.46%)
Mar 17, 2021 81.75 83.25 80.41 82.63 43,293,948 -0.12(-0.15%)
Mar 16, 2021 83.66 84.75 82.25 82.75 42,927,287 +0.25(+0.30%)
Mar 15, 2021 81.91 83.39 81.20 82.50 39,337,730 +1.45(+1.79%)
Mar 12, 2021 79.73 81.19 79.23 81.05 32,937,900 -0.18(-0.22%)
Mar 11, 2021 79.40 81.89 79.37 81.23 43,494,682 +3.71(+4.79%)
Mar 10, 2021 79.75 80.04 77.41 77.52 45,369,310 -1.01(-1.29%)
Mar 09, 2021 76.73 79.21 75.77 78.53 45,023,251 +4.57(+6.18%)
Mar 08, 2021 78.03 79.00 73.86 73.96 54,474,731 -4.56(-5.81%)
Mar 05, 2021 79.00 79.48 74.20 78.52 58,548,900 +0.77(+0.99%)
Mar 04, 2021 80.23 81.81 76.78 77.75 60,256,040 -3.11(-3.85%)
Mar 03, 2021 84.28 84.38 80.85 80.86 43,470,082 -3.27(-3.89%)
Mar 02, 2021 86.92 86.95 84.04 84.13 34,773,747 -2.26(-2.62%)
Mar 01, 2021 85.36 86.50 83.97 86.39 32,716,504 +1.88(+2.22%)
Feb 26, 2021 83.57 85.59 82.91 84.51 48,962,900 +2.09(+2.54%)
Feb 25, 2021 86.17 87.09 81.92 82.42 54,425,075 -4.52(-5.20%)
Feb 24, 2021 84.33 87.09 82.81 86.94 40,726,219 +2.20(+2.60%)
Feb 23, 2021 83.33 85.11 79.36 84.74 49,688,403 -0.63(-0.74%)
Feb 22, 2021 88.15 88.30 85.21 85.37 36,805,172 -4.21(-4.70%)
Feb 19, 2021 89.75 90.42 88.69 89.58 29,548,200 +0.94(+1.06%)
Feb 18, 2021 89.09 89.60 87.31 88.64 35,589,353 -1.30(-1.45%)
Feb 17, 2021 90.56 90.96 88.57 89.94 32,247,391 -1.52(-1.66%)
Feb 16, 2021 93.90 94.00 90.75 91.46 35,055,069 -2.31(-2.46%)
Feb 12, 2021 92.75 94.22 91.90 93.77 38,538,300 +1.11(+1.20%)
Feb 11, 2021 92.90 93.65 91.33 92.66 35,533,866 +0.31(+0.34%)
Feb 10, 2021 91.50 93.27 90.46 92.35 42,378,181 +1.44(+1.58%)
Feb 09, 2021 91.39 93.30 90.55 90.91 37,550,872 -0.56(-0.61%)
Feb 08, 2021 88.31 91.99 87.98 91.47 47,546,247 +3.57(+4.06%)
Feb 05, 2021 88.15 88.36 86.88 87.90 30,268,600 +0.06(+0.07%)
Feb 04, 2021 88.22 88.60 87.06 87.84 30,735,361 -0.05(-0.06%)
Feb 03, 2021 88.60 89.48 87.34 87.89 32,229,095 -0.97(-1.09%)
Feb 02, 2021 88.49 89.28 86.95 88.86 33,790,194 +1.20(+1.37%)
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.