AMD

Advanced Micro Devices Historical Data

AMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 14 2021 78.55 -1.64 -2.05% 79.88 80.13 77.935 34,161,785
Apr 13 2021 80.19 1.61 2.05% 79.67 80.72 78.98 37,720,949
Apr 12 2021 78.58 -4.18 -5.05% 82.055 82.17 78.03 61,842,481
Apr 09 2021 82.76 -0.59 -0.71% 82.80 83.59 82.16 32,719,486
Apr 08 2021 83.35 1.15 1.4% 83.32 83.79 82.445 41,854,848
Apr 07 2021 82.20 0.76 0.93% 81.32 83.10 80.35 35,528,644
Apr 06 2021 81.44 0.01 0.01% 81.21 82.455 80.88 29,044,103
Apr 05 2021 81.43 0.34 0.42% 81.74 81.90 80.39 32,543,734
Apr 02 2021 81.09 0.00 +0.00% 80.14 81.31 79.48 0
Apr 01 2021 81.09 2.59 3.3% 80.14 81.31 79.48 40,125,793
Mar 31 2021 78.50 2.50 3.29% 76.57 79.13 76.528 43,573,902
Mar 30 2021 76.00 -1.14 -1.48% 76.47 76.52 74.85 39,100,171
Mar 29 2021 77.14 -0.27 -0.35% 77.01 78.02 76.26 37,128,865
Mar 26 2021 77.41 1.19 1.56% 76.62 77.4995 75.0301 49,094,072
Mar 25 2021 76.22 -0.26 -0.34% 76.00 76.95 74.96 44,727,397
Mar 24 2021 76.48 -1.90 -2.42% 77.54 78.80 76.40 43,707,729
Mar 23 2021 78.38 -1.92 -2.39% 80.13 80.3099 77.95 40,050,236
Mar 22 2021 80.30 1.24 1.57% 79.98 81.265 79.22 39,394,797
Mar 19 2021 79.06 0.94 1.2% 78.49 79.34 77.59 42,626,585
Mar 18 2021 78.12 -4.51 -5.46% 81.14 81.58 78.025 50,982,697
Mar 17 2021 82.63 -0.12 -0.15% 81.75 83.25 80.411 43,179,416
Mar 16 2021 82.75 0.25 0.3% 83.66 84.75 82.255 42,658,994
Mar 15 2021 82.50 1.45 1.79% 81.89 83.39 81.2083 38,885,436
Mar 12 2021 81.05 -0.18 -0.22% 79.73 81.19 79.23 32,886,721
Mar 11 2021 81.23 3.71 4.79% 79.40 81.89 79.40 43,289,632
Mar 10 2021 77.52 -1.01 -1.29% 79.76 80.04 77.41 45,337,900
Mar 09 2021 78.53 4.57 6.18% 76.73 79.215 75.77 45,164,453
Mar 08 2021 73.96 -4.56 -5.81% 78.08 79.00 73.86 54,428,551
Mar 05 2021 78.52 0.77 0.99% 79.00 79.48 74.20 58,442,742
Mar 04 2021 77.75 -3.11 -3.85% 80.26 81.8067 76.78 60,152,789
Mar 03 2021 80.86 -3.27 -3.89% 84.28 84.38 80.85 43,437,190
Mar 02 2021 84.13 -2.26 -2.62% 86.93 86.95 84.04 34,614,056
Mar 01 2021 86.39 1.88 2.22% 85.365 86.50 83.97 32,700,091
Feb 26 2021 84.51 2.09 2.54% 83.58 85.5748 82.9301 48,925,457
Feb 25 2021 82.42 -4.52 -5.2% 86.22 87.09 81.92 54,406,278
Feb 24 2021 86.94 2.20 2.6% 84.33 87.09 82.81 40,633,506
Feb 23 2021 84.74 -0.63 -0.74% 83.40 85.11 79.36 49,659,731
Feb 22 2021 85.37 -4.21 -4.7% 88.15 88.30 85.21 36,753,033
Feb 19 2021 89.58 0.94 1.06% 89.63 90.41 88.71 29,517,616
Feb 18 2021 88.64 -1.30 -1.45% 89.05 89.60 87.31 35,559,733
Feb 17 2021 89.94 -1.52 -1.66% 90.56 90.96 88.5701 32,232,026
Feb 16 2021 91.46 -2.31 -2.46% 93.90 93.9354 90.75 35,040,577
Feb 15 2021 93.77 0.00 +0.00% 92.75 94.22 91.90 0
Feb 12 2021 93.77 1.11 1.2% 92.75 94.22 91.90 38,490,166
Feb 11 2021 92.66 0.31 0.34% 92.90 93.65 91.33 35,520,579
Feb 10 2021 92.35 1.44 1.58% 91.50 93.27 90.46 42,344,441
Feb 09 2021 90.91 -0.56 -0.61% 91.50 92.40 90.56 37,633,296
Feb 08 2021 91.47 3.57 4.06% 88.31 91.99 87.98 47,514,915
Feb 05 2021 87.90 0.06 0.07% 88.15 88.36 86.875 29,736,386
Feb 04 2021 87.84 -0.05 -0.06% 88.17 88.534 87.06 30,704,477
Feb 03 2021 87.89 -0.97 -1.09% 88.62 89.4724 87.34 32,199,757
Feb 02 2021 88.86 1.20 1.37% 88.59 89.28 86.96 33,768,349
Feb 01 2021 87.66 2.02 2.36% 86.83 87.95 84.66 42,243,514
Jan 29 2021 85.64 -1.88 -2.15% 87.40 88.33 85.02 56,718,088
Jan 28 2021 87.52 -1.32 -1.49% 89.83 89.88 87.30 46,846,360
Jan 27 2021 88.84 -5.87 -6.2% 91.10 91.87 86.23 73,073,182
Jan 26 2021 94.71 0.58 0.62% 94.90 95.71 93.67 58,301,843
Jan 25 2021 94.13 1.34 1.44% 94.14 95.7343 91.4001 54,897,278
Jan 22 2021 92.79 1.26 1.38% 94.42 95.95 91.88 71,135,864
Jan 21 2021 91.53 2.78 3.13% 89.34 92.07 88.43 52,904,562
Jan 20 2021 88.75 -0.70 -0.78% 90.55 90.78 88.60 35,081,008
Jan 19 2021 89.45 1.24 1.41% 89.53 89.579 87.24 44,958,761
Jan 18 2021 88.21 0.00 +0.00% 90.75 91.59 87.86 0
Jan 15 2021 88.21 -2.58 -2.84% 90.75 91.59 87.86 49,206,844
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:20210415 04:41:26