Skip to main content

Adv Micro Devices (NQ: AMD )

165.45 +2.60 (+1.60%)
Streaming Delayed Price Updated: 10:20 AM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 159.71 166.79 159.40 162.85 29,576,458 +3.07(+1.92%)
Oct 02, 2024 159.31 163.10 158.67 159.78 24,608,590 +0.03(+0.02%)
Oct 01, 2024 164.48 165.40 158.08 159.75 31,794,484 -4.33(-2.64%)
Sep 30, 2024 163.10 165.08 162.18 164.08 21,900,116 -0.27(-0.16%)
Sep 27, 2024 167.48 168.73 163.74 164.35 27,876,036 -3.14(-1.87%)
Sep 26, 2024 167.05 168.68 164.05 167.49 38,013,768 +5.47(+3.38%)
Sep 25, 2024 158.50 162.95 158.18 162.02 35,182,904 +3.70(+2.34%)
Sep 24, 2024 157.46 159.64 154.58 158.32 27,495,286 +1.57(+1.00%)
Sep 23, 2024 156.45 157.19 154.97 156.75 21,711,106 +0.80(+0.51%)
Sep 20, 2024 156.00 157.45 152.47 155.95 40,248,756 -0.79(-0.50%)
Sep 19, 2024 153.81 159.25 152.77 156.74 44,467,808 +8.45(+5.70%)
Sep 18, 2024 150.90 152.82 148.01 148.29 26,244,032 -2.53(-1.68%)
Sep 17, 2024 153.55 154.04 149.22 150.82 29,868,828 -1.26(-0.83%)
Sep 16, 2024 151.70 154.44 150.91 152.08 27,661,604 -0.23(-0.15%)
Sep 13, 2024 152.32 153.03 150.70 152.31 25,117,340 +1.54(+1.02%)
Sep 12, 2024 148.43 151.54 147.65 150.77 29,261,480 +0.91(+0.61%)
Sep 11, 2024 145.32 150.16 140.71 149.86 50,889,740 +7.02(+4.91%)
Sep 10, 2024 139.06 143.08 137.25 142.84 37,178,688 +4.69(+3.39%)
Sep 09, 2024 136.10 138.44 134.86 138.15 27,164,728 +3.80(+2.83%)
Sep 06, 2024 138.70 139.13 132.11 134.35 39,993,556 -5.09(-3.65%)
Sep 05, 2024 138.20 141.71 137.83 139.44 24,991,886 -1.43(-1.02%)
Sep 04, 2024 140.51 143.37 138.51 140.87 42,111,240 +3.93(+2.87%)
Sep 03, 2024 146.41 146.49 136.10 136.94 42,094,272 -11.62(-7.82%)
Aug 30, 2024 147.52 148.99 145.25 148.56 31,169,342 +3.07(+2.11%)
Aug 29, 2024 146.59 149.49 144.47 145.49 31,583,216 -0.87(-0.59%)
Aug 28, 2024 149.40 150.43 144.72 146.36 33,980,060 -4.14(-2.75%)
Aug 27, 2024 150.13 151.70 148.44 150.50 35,080,112 +0.51(+0.34%)
Aug 26, 2024 154.70 158.28 148.91 149.99 49,864,996 -4.99(-3.22%)
Aug 23, 2024 153.60 156.40 151.83 154.98 43,711,848 +3.28(+2.16%)
Aug 22, 2024 158.87 159.84 151.01 151.70 45,691,560 -6.11(-3.87%)
Aug 21, 2024 156.12 158.65 155.07 157.81 42,751,492 +1.41(+0.90%)
Aug 20, 2024 156.49 162.04 154.51 156.40 77,187,216 +1.12(+0.72%)
Aug 19, 2024 148.43 155.37 147.72 155.28 60,728,008 +6.72(+4.52%)
Aug 16, 2024 145.70 149.37 145.20 148.56 31,158,680 +1.20(+0.81%)
Aug 15, 2024 143.00 147.96 141.81 147.36 43,546,728 +6.61(+4.70%)
Aug 14, 2024 143.00 143.25 137.64 140.75 35,482,616 -0.38(-0.27%)
Aug 13, 2024 138.12 141.19 137.52 141.13 42,289,088 +4.36(+3.19%)
Aug 12, 2024 134.44 137.99 133.23 136.77 39,691,668 +2.50(+1.86%)
Aug 09, 2024 134.69 135.50 132.44 134.27 40,583,204 -2.05(-1.50%)
Aug 08, 2024 131.97 136.48 128.94 136.32 48,917,020 +7.65(+5.95%)
Aug 07, 2024 133.75 136.24 128.37 128.67 54,597,492 -1.51(-1.16%)
Aug 06, 2024 135.15 136.44 129.10 130.18 64,413,788 -4.64(-3.44%)
Aug 05, 2024 122.16 139.14 121.83 134.82 75,988,136 +2.32(+1.75%)
Aug 02, 2024 133.50 137.10 131.33 132.50 78,573,400 -0.04(-0.03%)
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.