Advertisement
U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
180.49+0.90 (+0.50%)
At close: 04:00PM EDT
179.93 -0.56 (-0.31%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024179.47183.40178.30180.49180.4957,578,800
Mar 27, 2024179.96181.23175.40179.59179.5955,685,600
Mar 26, 2024179.54182.60176.33177.87177.8765,322,400
Mar 25, 2024172.90182.80172.00178.63178.6371,935,300
Mar 22, 2024177.21180.76175.05179.65179.6557,832,100
Mar 21, 2024185.97187.69177.66178.68178.6875,265,600
Mar 20, 2024182.03182.68174.00179.73179.7381,773,100
Mar 19, 2024183.16185.61177.36181.42181.4283,509,500
Mar 18, 2024193.29193.50188.05190.65190.6559,306,900
Mar 15, 2024184.83193.80184.48191.06191.0695,225,700
Mar 14, 2024192.92196.93184.03187.06187.0684,490,500
Mar 13, 2024198.73198.83192.70194.79194.7970,526,900
Mar 12, 2024200.52202.85194.27202.76202.7668,951,700
Mar 11, 2024203.01203.55196.70198.39198.3973,098,600
Mar 08, 2024213.41227.30205.60207.39207.39120,592,600
Mar 07, 2024212.52213.83208.22211.38211.3863,869,000
Mar 06, 2024210.43214.81207.32210.63210.6386,687,000
Mar 05, 2024200.50205.33199.15205.13205.1365,407,100
Mar 04, 2024205.16211.01203.50205.36205.3686,835,300
Mar 01, 2024197.91202.72195.42202.64202.64103,583,000
Feb 29, 2024179.82193.00179.82192.53192.53105,538,500
Feb 28, 2024176.25176.84173.59176.54176.5435,914,400
Feb 27, 2024175.92178.46172.49178.00178.0043,665,200
Feb 26, 2024178.78179.84174.81176.01176.0145,435,100
Feb 23, 2024181.86183.80174.55176.52176.5269,207,400
Feb 22, 2024173.20183.83172.00181.86181.86100,684,700
Feb 21, 2024162.74164.90161.81164.29164.2948,774,600
Feb 20, 2024171.14171.81162.00165.69165.6966,550,000
Feb 16, 2024177.45180.33173.25173.87173.8753,896,000
Feb 15, 2024179.14180.50175.26176.76176.7651,126,400
Feb 14, 2024173.47178.74172.88178.70178.7057,402,500
Feb 13, 2024167.94173.17164.30171.54171.5463,071,300
Feb 12, 2024172.68177.41170.67171.91171.9158,177,100
Feb 09, 2024171.00175.10168.66172.48172.4856,375,700
Feb 08, 2024170.33172.17168.60169.35169.3543,385,300
Feb 07, 2024169.47172.97168.20170.94170.9453,665,400
Feb 06, 2024173.15173.88165.50167.88167.8868,854,100
Feb 05, 2024179.09180.01171.11174.23174.2376,349,200
Feb 02, 2024173.79179.00173.05177.66177.6682,078,100
Feb 01, 2024169.27171.14165.86170.48170.4891,576,700
Jan 31, 2024165.74171.30162.56167.69167.69133,157,300
Jan 30, 2024176.13178.48169.52172.06172.06122,265,700
Jan 29, 2024178.77178.89174.40177.83177.8389,384,500
Jan 26, 2024175.29181.23174.15177.25177.25107,381,200
Jan 25, 2024183.41184.92177.63180.33180.33127,171,400
Jan 24, 2024172.55180.58170.56178.29178.29125,516,400
Jan 23, 2024166.50169.63164.27168.42168.4276,830,500
Jan 22, 2024174.39174.72164.15168.18168.18122,973,800
Jan 19, 2024165.80174.25162.20174.23174.23139,825,500
Jan 18, 2024166.20168.60158.22162.67162.67131,864,900
Jan 17, 2024158.45160.64154.40160.17160.17104,085,000
Jan 16, 2024150.36159.72149.98158.74158.74112,711,400
Jan 12, 2024148.04148.75145.00146.56146.5648,250,800
Jan 11, 2024148.52150.38143.69148.02148.0262,764,600
Jan 10, 2024150.07150.88146.65148.54148.5456,951,200
Jan 09, 2024145.95149.86145.08149.26149.2667,875,700
Jan 08, 2024140.36147.15140.15146.18146.1871,756,900
Jan 05, 2024136.78141.01136.44138.58138.5869,595,000
Jan 04, 2024134.30137.70134.00136.01136.0158,610,300
Jan 03, 2024135.71137.43133.74135.32135.3261,988,600
Jan 02, 2024144.28144.40137.43138.58138.5864,902,000
Dec 29, 2023149.50151.05147.20147.41147.4162,028,200
Dec 28, 2023146.80150.41145.95148.76148.7663,800,700
Dec 27, 2023144.72146.25143.18146.07146.0749,033,400
Dec 26, 2023140.07143.85139.92143.41143.4147,157,400
Dec 22, 2023140.48140.70138.31139.60139.6035,370,400
Dec 21, 2023138.14139.98137.38139.91139.9147,179,400
Dec 20, 2023139.00139.58135.37135.47135.4754,671,700
Dec 19, 2023138.57143.47138.56140.15140.1563,739,800
Dec 18, 2023139.15139.79137.65138.90138.9045,199,500
Dec 15, 2023139.52140.89137.25139.15139.1570,178,600
Dec 14, 2023138.89141.82135.73138.00138.0076,115,200
Dec 13, 2023137.97139.24136.03138.19138.1970,651,600
Dec 12, 2023132.25139.89131.90137.61137.61111,677,800
Dec 11, 2023130.56135.04128.25134.41134.4198,668,300
Dec 08, 2023129.54131.00126.89128.92128.9289,273,900
Dec 07, 2023120.79128.68119.56128.37128.37118,579,100
Dec 06, 2023120.69122.83116.38116.82116.8260,599,000
Dec 05, 2023117.43118.49116.45118.38118.3839,191,600
Dec 04, 2023119.75119.90116.37118.57118.5739,854,400
Dec 01, 2023119.88121.40118.65121.39121.3937,017,600
Nov 30, 2023123.61124.05119.65121.16121.1644,494,200
Nov 29, 2023123.98125.73123.48123.85123.8537,876,300
Nov 28, 2023121.98122.54120.79122.01122.0132,047,100
Nov 27, 2023122.07123.89121.77122.65122.6532,743,000
Nov 24, 2023122.03123.25121.54122.31122.3119,001,000
Nov 22, 2023120.00124.76119.95122.51122.5156,862,200
Nov 21, 2023120.54120.65117.94119.16119.1641,064,800
Nov 20, 2023120.70121.93120.07121.53121.5343,138,700
Nov 17, 2023119.64121.49118.82120.62120.6238,508,900
Nov 16, 2023117.20120.73116.41119.83119.8349,661,900
Nov 15, 2023120.54120.59116.87118.00118.0059,555,600
Nov 14, 2023119.70122.11119.22119.88119.8861,017,400
Nov 13, 2023118.34118.68116.00116.79116.7946,741,900
Nov 10, 2023114.35119.70114.03118.59118.5975,135,900
Nov 09, 2023114.10115.81113.06113.49113.4961,146,900
Nov 08, 2023113.55115.32112.88113.59113.5941,880,600
Nov 07, 2023111.86114.65111.22113.45113.4550,550,200
Nov 06, 2023112.60113.08110.22111.75111.7549,270,400
Nov 03, 2023109.05113.39107.86112.25112.2565,576,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...