Adv Micro Devices (NQ: AMD )

144.85 USD +5.79 (+4.16%)
Official Closing Price Updated: 4:12 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 143.90 145.76 141.00 144.85 53,306,528 +13.08(+9.92%)
Dec 06, 2021 141.13 141.31 131.77 131.77 66,717,192 -12.81(-8.86%)
Dec 03, 2021 151.65 152.38 140.72 144.58 65,917,158 -6.10(-4.05%)
Dec 02, 2021 147.68 151.35 146.47 150.68 56,086,676 +1.57(+1.05%)
Dec 01, 2021 160.37 160.88 148.92 149.11 64,047,556 -9.26(-5.85%)
Nov 30, 2021 163.28 164.46 155.68 158.37 75,073,101 -3.54(-2.19%)
Nov 29, 2021 157.50 162.51 156.10 161.91 57,305,526 +12.20(+8.15%)
Nov 26, 2021 155.80 158.10 149.71 149.71 36,245,069 -8.09(-5.13%)
Nov 24, 2021 149.46 157.93 147.19 157.80 60,677,068 +49.65(+45.91%)
Nov 23, 2021 150.41 152.66 108.15 108.15 62,807,722 -49.15(-31.25%)
Nov 22, 2021 157.14 161.88 152.39 157.30 58,635,170 +12.72(+8.80%)
Nov 19, 2021 155.76 156.92 144.58 144.58 41,705,439 -10.43(-6.73%)
Nov 18, 2021 157.07 155.13 154.42 155.01 60,554,874 +3.67(+2.43%)
Nov 17, 2021 151.98 154.66 149.69 151.34 54,440,412 -1.11(-0.73%)
Nov 16, 2021 145.93 153.08 145.34 152.45 52,946,528 +6.15(+4.20%)
Nov 15, 2021 148.00 148.98 142.86 146.30 52,196,636 -1.59(-1.07%)
Nov 12, 2021 146.02 148.59 144.27 147.89 52,162,136 +1.88(+1.29%)
Nov 11, 2021 142.96 146.43 140.84 146.01 67,636,555 +1.86(+1.29%)
Nov 10, 2021 143.93 144.15 82,861,043 -4.44(-2.99%)
Nov 09, 2021 154.01 155.65 143.89 148.59 98,251,808 -1.57(-1.05%)
Nov 08, 2021 137.70 153.60 137.70 150.16 141,327,056 +13.82(+10.14%)
Nov 05, 2021 139.18 141.22 134.42 136.34 64,920,603 -0.83(-0.61%)
Nov 04, 2021 132.01 139.00 130.77 137.17 84,773,731 +6.64(+5.09%)
Nov 03, 2021 127.75 130.60 126.79 130.53 59,497,780 +2.91(+2.28%)
Nov 02, 2021 124.98 128.46 124.20 127.62 53,485,634 +2.39(+1.91%)
Nov 01, 2021 119.45 125.67 119.17 125.23 54,534,654 +5.00(+4.16%)
Oct 29, 2021 120.95 122.57 119.88 120.23 43,320,128 -0.93(-0.77%)
Oct 28, 2021 122.86 121.16 57,973,782 -1.12(-0.92%)
Oct 27, 2021 121.63 128.08 121.05 122.28 98,213,016 -0.65(-0.53%)
Oct 26, 2021 122.99 122.58 122.93 59,347,821 +0.57(+0.47%)
Oct 25, 2021 120.51 123.46 118.60 122.36 47,750,129 +2.54(+2.12%)
Oct 22, 2021 120.82 118.37 119.82 38,992,704 +0.48(+0.40%)
Oct 21, 2021 116.50 119.68 116.26 119.34 34,718,817 +2.95(+2.53%)
Oct 20, 2021 116.29 118.30 115.42 116.39 34,219,859 +0.06(+0.05%)
Oct 19, 2021 116.16 117.17 114.47 116.33 39,568,990 -0.12(-0.10%)
Oct 18, 2021 111.90 116.88 111.37 116.45 47,478,761 +4.33(+3.86%)
Oct 15, 2021 112.50 112.83 111.11 112.12 34,203,018 +0.13(+0.12%)
Oct 14, 2021 110.50 112.22 109.64 111.99 46,874,909 +2.83(+2.59%)
Oct 13, 2021 106.28 109.88 106.25 109.16 55,598,525 +4.12(+3.92%)
Oct 12, 2021 105.17 106.04 104.34 105.04 34,006,392 +0.37(+0.35%)
Oct 11, 2021 104.62 107.20 104.02 104.67 31,267,095 -0.39(-0.37%)
Oct 08, 2021 106.55 107.28 104.89 105.06 30,623,075 -1.39(-1.31%)
Oct 07, 2021 104.60 107.95 104.46 106.45 41,531,718 +2.77(+2.67%)
Oct 06, 2021 100.44 103.71 100.35 103.68 39,053,708 +1.87(+1.84%)
Oct 05, 2021 100.92 102.87 100.61 101.81 31,438,795 +1.47(+1.47%)
Oct 04, 2021 101.74 101.85 99.82 100.34 41,955,087 -2.11(-2.06%)
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.