Advanced Micro Devices Inc Historical Data

AMD Page 10
Download
Date Close Price change Market cap Trading volume
Apr 18, 2022 $ 94.53
+1.86%
$ 189.06 billion $ 17,772
Apr 17, 2022 $ 92.81
+0.00%
$ 185.61 billion $ 928
Apr 16, 2022 $ 92.81
+0.00%
$ 185.61 billion $ 928
Apr 15, 2022 $ 92.81
+0.00%
$ 185.61 billion $ 928
Apr 14, 2022 $ 92.77
-5.26%
$ 185.53 billion $ 7,885
Apr 13, 2022 $ 97.95
+2.69%
$ 195.9 billion $ 52,795
Apr 12, 2022 $ 95.39
-1.54%
$ 190.78 billion $ 189,254
Apr 11, 2022 $ 96.75
-4.26%
$ 193.5 billion $ 134,192
Apr 10, 2022 $ 101.05
+0.00%
$ 202.1 billion $ 45,978
Apr 9, 2022 $ 101.05
+0.00%
$ 202.1 billion $ 45,978
Apr 8, 2022 $ 101.05
-2.94%
$ 202.1 billion $ 45,978
Apr 7, 2022 $ 104.13
+1.08%
$ 208.26 billion $ 46,754
Apr 6, 2022 $ 103.22
-3.02%
$ 206.45 billion $ 55,225
Apr 5, 2022 $ 106.5
-3.62%
$ 212.99 billion $ 9,372
Apr 4, 2022 $ 110.49
+2.37%
$ 220.98 billion $ 9,613
Apr 3, 2022 $ 107.94
+0.00%
$ 215.87 billion $ 351,760
Apr 2, 2022 $ 107.94
+0.00%
$ 215.87 billion $ 351,760
Apr 1, 2022 $ 107.94
-1.86%
$ 215.87 billion $ 351,760
Mar 31, 2022 $ 109.91
-7.97%
$ 219.83 billion $ 51,001
Mar 30, 2022 $ 119.41
-3.18%
$ 238.82 billion $ 15,404
Mar 29, 2022 $ 123.2
+2.57%
$ 246.4 billion $ 9,979
Mar 28, 2022 $ 120.03
+0.43%
$ 240.05 billion $ 14,283
Mar 27, 2022 $ 119.51
+0.00%
$ 239.02 billion $ 8,246
Mar 26, 2022 $ 119.51
+0.00%
$ 239.02 billion $ 8,246
Mar 25, 2022 $ 119.51
-0.64%
$ 239.02 billion $ 8,246
Mar 24, 2022 $ 120.3
+5.50%
$ 240.59 billion $ 20,691
Mar 23, 2022 $ 114.08
-0.43%
$ 228.16 billion $ 127,199
Mar 22, 2022 $ 114.59
-0.66%
$ 229.18 billion $ 37,929
Mar 21, 2022 $ 115.4
+1.63%
$ 230.8 billion $ 56,084
Mar 20, 2022 $ 113.55
+0.00%
$ 227.09 billion $ 14,080
Mar 19, 2022 $ 113.55
+0.00%
$ 227.09 billion $ 14,080
Mar 18, 2022 $ 113.55
+2.76%
$ 227.09 billion $ 14,080
Mar 17, 2022 $ 110.63
-4.18%
$ 221.25 billion $ 16,594
Mar 16, 2022 $ 115.47
+5.29%
$ 230.93 billion $ 18,590
Mar 15, 2022 $ 109.41
+6.63%
$ 218.81 billion $ 26,914
Mar 14, 2022 $ 102.7
-1.21%
$ 205.4 billion $ 20,745
Mar 13, 2022 $ 103.96
+0.00%
$ 207.92 billion $ 2,391
Mar 12, 2022 $ 103.96
+0.00%
$ 207.92 billion $ 2,391
Mar 11, 2022 $ 103.96
-2.59%
$ 207.92 billion $ 2,391
Mar 10, 2022 $ 106.77
-3.23%
$ 213.53 billion $ 13,666
Mar 9, 2022 $ 110.28
+4.69%
$ 220.57 billion $ 3,419
Mar 8, 2022 $ 105.28
+3.73%
$ 210.55 billion $ 10,738
Mar 7, 2022 $ 101.47
-6.35%
$ 202.95 billion $ 18,063
Mar 6, 2022 $ 108.36
+0.00%
$ 216.72 billion $ 3,468
Mar 5, 2022 $ 108.36
+0.00%
$ 216.72 billion $ 3,468
Mar 4, 2022 $ 108.36
-3.55%
$ 216.72 billion $ 3,468
Mar 3, 2022 $ 112.38
-4.44%
$ 224.75 billion $ 17,868
Mar 2, 2022 $ 117.5
+2.75%
$ 235 billion $ 26,085
Mar 1, 2022 $ 114.25
-7.59%
$ 228.51 billion $ 9,026
Feb 28, 2022 $ 123.53
+1.95%
$ 247.05 billion $ 36,687