Singapore markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
103.88-2.34 (-2.20%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 2021105.56105.98103.71103.88103.8844,449,100
16 Sep 2021104.92106.75103.76106.22106.2238,150,300
15 Sep 2021106.00106.32104.03105.60105.6037,998,900
14 Sep 2021105.52106.82104.42105.73105.7340,629,500
13 Sep 2021105.26105.28102.63104.80104.8037,767,800
10 Sep 2021106.99106.99104.98105.20105.2032,559,400
09 Sep 2021106.56107.30105.84106.15106.1531,857,900
08 Sep 2021108.88109.30105.52106.17106.1743,067,900
07 Sep 2021109.96110.58108.66109.15109.1528,815,200
03 Sep 2021108.85111.17108.50109.92109.9242,605,800
02 Sep 2021110.32110.88108.77109.20109.2040,090,500
01 Sep 2021111.30111.85109.85109.99109.9938,579,600
31 Aug 2021111.26111.26109.03110.72110.7249,339,000
30 Aug 2021112.61114.49111.26111.32111.3256,130,500
27 Aug 2021108.01111.78107.80111.40111.4060,970,800
26 Aug 2021108.57109.23106.84107.27107.2751,442,500
25 Aug 2021108.13109.91107.45108.30108.3045,485,500
24 Aug 2021109.45109.61107.28107.65107.6551,239,300
23 Aug 2021105.30109.02104.86108.77108.7768,835,300
20 Aug 2021104.32105.98103.99104.65104.6555,190,300
19 Aug 2021103.32106.18101.98103.70103.7071,117,500
18 Aug 2021107.35108.07103.27103.44103.4479,387,900
17 Aug 2021106.64108.70105.35107.56107.5674,053,900
16 Aug 2021110.20111.58105.87107.48107.4873,325,400
13 Aug 2021107.17111.71106.57110.55110.55100,059,200
12 Aug 2021107.39108.44105.86106.50106.5060,578,700
11 Aug 2021107.60109.79105.62107.68107.6891,788,300
10 Aug 2021107.90109.17104.36106.48106.48113,012,300
09 Aug 2021111.31112.33107.06107.58107.58115,749,900
06 Aug 2021110.55116.26109.70110.11110.11143,792,800
05 Aug 2021116.63117.68111.59112.35112.35137,860,900
04 Aug 2021114.36122.49114.16118.77118.77225,368,700
03 Aug 2021108.15114.85107.66112.56112.56157,723,100
02 Aug 2021105.93110.33103.83108.63108.63115,581,900
30 Jul 2021101.60106.97101.38106.19106.19125,567,000
29 Jul 202196.58105.7496.58102.95102.95164,091,800
28 Jul 202193.4498.7189.6597.9397.93140,561,000
27 Jul 202192.9494.1089.1091.0391.0369,427,000
26 Jul 202192.0192.7591.1291.8291.8227,668,500
23 Jul 202191.3592.3790.1992.1592.1531,708,900
22 Jul 202189.4091.3689.0891.2191.2133,730,100
21 Jul 202187.2589.4986.9089.4189.4129,469,900
20 Jul 202187.0987.7785.1787.1187.1128,089,000
19 Jul 202184.9987.2384.2486.5886.5839,244,800
16 Jul 202187.3288.0385.6885.8985.8935,860,700
15 Jul 202189.7889.7886.1886.9386.9338,944,700
14 Jul 202190.7691.4088.9489.0589.0528,108,500
13 Jul 202190.4891.4189.8390.2690.2630,367,600
12 Jul 202191.2291.9089.6590.8190.8128,526,600
09 Jul 202190.0491.2688.5390.9090.9035,278,400
08 Jul 202187.8690.3487.4589.7489.7445,673,500
07 Jul 202195.0295.4490.3190.5490.5451,498,500
06 Jul 202194.8895.4193.3294.4794.4744,930,100
02 Jul 202193.2895.2792.2194.7094.7051,316,700
01 Jul 202194.0494.1891.7093.3193.3158,059,000
30 Jun 202190.8294.3490.6093.9393.9370,721,500
29 Jun 202187.4190.3086.6689.5289.5246,181,000
28 Jun 202186.3888.0086.1587.0887.0830,262,000
25 Jun 202186.3486.3685.1085.6285.6227,804,500
24 Jun 202184.3987.1484.3786.1086.1042,217,700
23 Jun 202183.8384.4983.1683.8283.8225,992,400
22 Jun 202182.9084.0482.4883.5883.5832,107,700
21 Jun 202183.4984.1982.2182.5982.5944,417,100
18 Jun 202184.2885.7783.4884.6584.6558,736,800
17 Jun 202180.7785.3780.5784.5684.5677,822,800
16 Jun 202180.7581.4578.9680.1180.1129,598,300
15 Jun 202181.5981.6880.2280.4780.4726,194,300
14 Jun 202181.5181.5580.2081.5581.5527,830,200
11 Jun 202181.6182.3380.7081.3181.3124,310,900
10 Jun 202180.0281.7179.7081.5681.5628,606,400
09 Jun 202181.0981.6879.8079.9679.9628,454,600
08 Jun 202181.8782.6580.4580.8980.8926,956,600
07 Jun 202181.4081.6880.3881.3581.3529,006,800
04 Jun 202180.9282.1980.8181.5881.5826,387,800
03 Jun 202181.1381.8980.2680.2880.2829,812,000
02 Jun 202181.0082.6080.6681.9781.9735,203,200
01 Jun 202181.0182.9180.6680.8180.8143,433,000
28 May 202178.6681.0978.6680.0880.0840,952,700
27 May 202178.1178.4377.4778.4278.4235,883,200
26 May 202177.8378.5977.5978.3478.3430,354,000
25 May 202177.3378.7776.8477.8677.8647,353,100
24 May 202177.2678.0176.8077.4477.4433,194,300
21 May 202178.5578.8177.0477.1777.1740,201,100
20 May 202176.8178.2776.2578.0678.0649,135,000
19 May 202173.1676.9772.7676.2376.2373,966,200
18 May 202174.7475.7774.2474.4474.4431,982,500
17 May 202174.2275.5273.4174.6574.6540,779,200
14 May 202174.0275.0372.7274.5974.5938,355,800
13 May 202175.2175.7072.5073.0973.0948,646,800
12 May 202175.0976.1374.1674.6474.6442,531,400
11 May 202173.5776.9372.7576.8376.8351,008,200
10 May 202178.2078.3075.9275.9975.9945,134,500
07 May 202178.7579.5778.2278.8178.8136,954,200
06 May 202177.6378.0676.4777.8977.8938,661,300
05 May 202179.0579.3077.3677.8377.8342,310,200
04 May 202177.9578.6777.0478.6178.6159,194,300
03 May 202181.9782.0078.4678.5578.5566,323,300
30 Apr 202182.9784.1081.4281.6281.6246,601,900
29 Apr 202184.7085.2782.6383.9183.9151,294,500
28 Apr 202188.8589.2083.9284.0284.02108,920,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...