Skip to main content

Adv Micro Devices (NQ: AMD )

161.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 161.75 163.20 157.89 161.23 61,373,412 -0.55(-0.34%)
Jun 20, 2024 155.82 166.82 155.50 161.78 93,228,160 +7.15(+4.62%)
Jun 18, 2024 156.99 157.24 153.34 154.63 51,867,172 -3.77(-2.38%)
Jun 17, 2024 158.00 159.23 154.13 158.40 44,471,800 -1.23(-0.77%)
Jun 14, 2024 158.50 161.34 157.61 159.63 34,056,760 -0.27(-0.17%)
Jun 13, 2024 160.40 162.66 157.31 159.90 44,413,584 -0.34(-0.21%)
Jun 12, 2024 160.32 162.24 158.62 160.24 48,272,512 +1.28(+0.81%)
Jun 11, 2024 160.50 161.54 156.92 158.96 40,496,888 -1.38(-0.86%)
Jun 10, 2024 162.48 165.55 159.61 160.34 67,523,136 -7.53(-4.49%)
Jun 07, 2024 166.59 169.45 165.86 167.87 44,796,132 +1.09(+0.65%)
Jun 06, 2024 165.46 169.51 163.86 166.78 47,117,544 +0.61(+0.37%)
Jun 05, 2024 162.07 167.12 161.38 166.17 60,468,044 +6.18(+3.86%)
Jun 04, 2024 162.84 164.83 158.87 159.99 48,110,000 -3.56(-2.18%)
Jun 03, 2024 170.82 171.08 160.91 163.55 59,115,240 -3.35(-2.01%)
May 31, 2024 166.65 169.50 160.07 166.90 64,334,660 +0.15(+0.09%)
May 30, 2024 167.90 168.75 163.80 166.75 46,418,112 +1.61(+0.97%)
May 29, 2024 167.46 168.48 162.91 165.14 56,492,124 -6.47(-3.77%)
May 28, 2024 169.42 174.55 164.96 171.61 66,429,724 +5.25(+3.16%)
May 24, 2024 161.41 167.66 160.25 166.36 55,218,744 +5.93(+3.70%)
May 23, 2024 170.18 173.14 158.27 160.43 91,817,784 -5.09(-3.08%)
May 22, 2024 167.41 169.81 163.86 165.52 47,302,564 +0.86(+0.52%)
May 21, 2024 164.00 165.83 163.10 164.66 29,965,332 -1.67(-1.00%)
May 20, 2024 165.55 168.49 164.47 166.33 45,595,232 +1.86(+1.13%)
May 17, 2024 168.43 169.72 162.32 164.47 65,991,868 +1.85(+1.14%)
May 16, 2024 160.92 168.06 159.90 162.62 77,078,904 +2.95(+1.85%)
May 15, 2024 155.59 159.69 154.70 159.67 43,149,848 +6.51(+4.25%)
May 14, 2024 150.43 153.49 148.78 153.16 31,914,084 +2.60(+1.73%)
May 13, 2024 151.28 153.33 150.40 150.56 27,833,648 -1.36(-0.90%)
May 10, 2024 154.29 156.37 151.31 151.92 37,653,756 -0.47(-0.31%)
May 09, 2024 153.13 154.09 150.61 152.39 32,999,042 -1.23(-0.80%)
May 08, 2024 153.40 155.33 152.52 153.62 28,713,208 -0.81(-0.52%)
May 07, 2024 156.32 157.70 153.66 154.43 37,358,440 -1.35(-0.87%)
May 06, 2024 153.10 156.65 151.26 155.78 44,561,768 +5.18(+3.44%)
May 03, 2024 148.75 150.79 147.24 150.60 49,361,688 +4.44(+3.04%)
May 02, 2024 145.51 147.62 141.16 146.16 50,051,880 +1.89(+1.31%)
May 01, 2024 148.11 151.37 142.14 144.27 89,347,984 -14.11(-8.91%)
Apr 30, 2024 160.63 162.29 158.35 158.38 60,566,820 -1.82(-1.14%)
Apr 29, 2024 159.08 160.77 156.26 160.20 43,432,176 +2.80(+1.78%)
Apr 26, 2024 154.24 158.63 153.43 157.40 42,510,764 +3.64(+2.37%)
Apr 25, 2024 149.15 155.14 146.75 153.76 41,404,504 +2.02(+1.33%)
Apr 24, 2024 156.56 157.66 150.63 151.74 43,386,856 -0.53(-0.35%)
Apr 23, 2024 151.65 153.50 150.35 152.27 46,009,776 +3.63(+2.44%)
Apr 22, 2024 148.15 149.89 145.63 148.64 49,841,192 +2.00(+1.36%)
Apr 19, 2024 151.59 154.25 145.29 146.64 71,618,200 -8.44(-5.44%)
Apr 18, 2024 155.51 156.96 152.32 155.08 52,641,484 +1.06(+0.69%)
Apr 17, 2024 163.97 164.45 153.88 154.02 75,837,632 -9.44(-5.78%)
Apr 16, 2024 162.28 164.88 161.67 163.46 55,261,172 +3.14(+1.96%)
Apr 15, 2024 164.43 164.44 158.76 160.32 61,430,496 -2.96(-1.81%)
Apr 12, 2024 164.53 165.70 161.82 163.28 63,519,644 -7.22(-4.23%)
Apr 11, 2024 167.54 170.95 166.55 170.50 48,978,820 +3.36(+2.01%)
Apr 10, 2024 166.71 169.78 164.00 167.14 59,566,804 -3.64(-2.13%)
Apr 09, 2024 170.21 171.60 167.29 170.78 42,898,508 +0.88(+0.52%)
Apr 08, 2024 168.20 171.66 166.82 169.90 43,956,868 -0.52(-0.31%)
Apr 05, 2024 168.10 172.69 165.58 170.42 66,080,748 +4.59(+2.77%)
Apr 04, 2024 182.92 183.02 165.65 165.83 88,122,248 -14.94(-8.26%)
Apr 03, 2024 177.54 182.05 176.70 180.77 49,933,424 +2.07(+1.16%)
Apr 02, 2024 179.47 180.10 174.83 178.70 61,562,688 -4.64(-2.53%)
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.