AMD

Advanced Micro Devices Historical Data

AMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 154.81 -2.99 -1.89% 155.83 158.10 152.81 36,245,068
Nov 25 2021 157.80 0.00 +0.00% 149.45 157.93 147.19 0
Nov 24 2021 157.80 7.88 5.26% 149.45 157.93 147.19 60,626,680
Nov 23 2021 149.92 -2.60 -1.7% 150.40 152.64 145.3115 62,811,088
Nov 22 2021 152.52 -2.89 -1.86% 157.14 161.8799 152.39 58,643,582
Nov 19 2021 155.41 0.39 0.25% 155.80 156.92 153.445 41,679,538
Nov 18 2021 155.02 3.68 2.43% 157.07 158.89 152.56 60,564,236
Nov 17 2021 151.34 0.00 +0.00% 151.98 154.6599 149.69 0
Nov 17 2021 151.34 -1.11 -0.73% 151.98 154.6599 149.69 54,389,320
Nov 16 2021 152.45 5.96 4.07% 145.81 153.08 145.37 52,916,428
Nov 15 2021 146.49 -1.40 -0.95% 148.00 148.98 142.86 52,184,337
Nov 12 2021 147.89 1.88 1.29% 146.09 148.59 144.25 52,100,435
Nov 11 2021 146.01 6.14 4.39% 142.955 146.47 140.84 67,646,675
Nov 10 2021 139.87 -9.05 -6.08% 143.94 146.285 138.52 82,835,182
Nov 09 2021 148.92 -1.24 -0.83% 154.01 155.65 143.90 98,179,080
Nov 08 2021 150.16 13.82 10.14% 137.73 153.48 137.8295 141,262,475
Nov 05 2021 136.34 0.00 +0.00% 139.185 141.22 134.421 0
Nov 05 2021 136.34 -1.16 -0.84% 139.185 141.22 134.421 64,863,476
Nov 04 2021 137.50 6.97 5.34% 132.01 138.77 130.7999 84,707,788
Nov 03 2021 130.53 2.90 2.27% 127.75 130.60 126.7901 59,429,299
Nov 02 2021 127.63 2.40 1.92% 125.01 128.455 124.20 53,528,094
Nov 01 2021 125.23 5.00 4.16% 119.59 125.67 118.1301 54,480,260
Oct 29 2021 120.23 -0.93 -0.77% 120.95 122.57 119.88 43,335,751
Oct 28 2021 121.16 -1.12 -0.92% 122.855 123.50 120.26 57,933,080
Oct 27 2021 122.28 -0.65 -0.53% 121.60 128.00 121.05 98,312,796
Oct 26 2021 122.93 0.57 0.47% 122.97 127.20 122.5782 58,838,751
Oct 25 2021 122.36 2.54 2.12% 120.52 123.4534 118.6294 47,665,007
Oct 22 2021 119.82 0.49 0.41% 120.78 121.56 118.37 38,927,503
Oct 21 2021 119.33 2.94 2.53% 116.50 119.68 116.26 34,458,814
Oct 20 2021 116.39 0.06 0.05% 116.29 118.3001 115.421 34,205,873
Oct 19 2021 116.33 -0.10 -0.09% 116.16 117.17 114.4789 39,531,803
Oct 18 2021 116.43 4.31 3.84% 111.90 116.88 111.37 47,406,229
Oct 15 2021 112.12 0.13 0.12% 112.505 112.835 111.11 34,164,686
Oct 14 2021 111.99 2.83 2.59% 110.50 112.22 109.6301 46,840,091
Oct 13 2021 109.16 4.12 3.92% 106.25 109.88 106.25 55,486,252
Oct 12 2021 105.04 0.36 0.34% 105.15 106.04 104.34 33,989,446
Oct 11 2021 104.68 -0.38 -0.36% 104.66 107.20 104.022 31,244,916
Oct 08 2021 105.06 -1.39 -1.31% 106.48 107.276 104.89 30,579,448
Oct 07 2021 106.45 2.81 2.71% 104.60 107.95 104.46 41,495,336
Oct 06 2021 103.64 1.83 1.8% 100.58 103.72 100.35 38,985,801
Oct 05 2021 101.81 1.47 1.47% 100.92 102.8699 100.645 31,141,218
Oct 04 2021 100.34 -2.11 -2.06% 101.76 101.8499 99.82 41,917,905
Oct 01 2021 102.45 -0.45 -0.44% 102.60 102.996 100.64 41,467,287
Sep 30 2021 102.90 2.55 2.54% 102.02 104.44 101.99 57,582,514
Sep 29 2021 100.35 -1.17 -1.15% 102.295 102.65 99.81 52,123,800
Sep 28 2021 101.52 -6.64 -6.14% 106.835 107.65 101.42 74,205,086
Sep 27 2021 108.16 2.36 2.23% 105.10 108.44 103.45 51,861,526
Sep 24 2021 105.80 -0.35 -0.33% 105.185 106.0499 104.68 26,461,701
Sep 23 2021 106.15 1.77 1.7% 104.86 106.86 103.89 32,733,570
Sep 22 2021 104.38 1.56 1.52% 102.84 104.56 102.21 34,064,027
Sep 21 2021 102.82 1.27 1.25% 102.15 103.4299 101.18 35,445,828
Sep 20 2021 101.55 -2.33 -2.24% 101.63 102.51 99.51 45,162,405
Sep 17 2021 103.88 -2.34 -2.2% 105.62 105.9702 103.71 44,452,806
Sep 16 2021 106.22 0.62 0.59% 104.915 106.7499 103.7658 38,099,161
Sep 15 2021 105.60 -0.13 -0.12% 106.04 106.32 104.03 37,921,443
Sep 14 2021 105.73 0.93 0.89% 105.52 106.82 104.43 40,586,755
Sep 13 2021 104.80 -0.40 -0.38% 105.26 105.28 102.63 37,726,261
Sep 10 2021 105.20 -0.95 -0.89% 107.03 106.96 104.98 32,506,055
Sep 09 2021 106.15 -0.02 -0.02% 106.56 107.2953 105.84 31,823,539
Sep 08 2021 106.17 -2.98 -2.73% 108.88 109.30 105.52 43,004,491
Sep 07 2021 109.15 -0.77 -0.7% 109.99 110.58 108.66 28,724,816
Sep 06 2021 109.92 0.00 +0.00% 108.95 111.153 108.50 0
Sep 03 2021 109.92 0.72 0.66% 108.95 111.153 108.50 42,592,258
Sep 02 2021 109.20 -0.79 -0.72% 110.36 110.88 108.79 40,080,684
Sep 01 2021 109.99 -0.73 -0.66% 111.30 111.8399 109.85 38,514,718
Aug 31 2021 110.72 -0.60 -0.54% 111.26 111.24 109.05 49,299,569
Aug 30 2021 111.32 -0.08 -0.07% 112.62 114.4899 111.26 56,072,074
Your Recent History
NASDAQ
AMD
Advanced M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211127 20:28:13