Advanced Micro Devices Inc Historical Data

AMD Page 13
Download
Date Close Price change Market cap Trading volume
Nov 17, 2021 $ 152.5
-0.09%
$ 305 billion $ 18,605
Nov 16, 2021 $ 152.64
+4.45%
$ 305.28 billion $ 11,905
Nov 15, 2021 $ 146.1
-1.08%
$ 292.2 billion $ 13,153
Nov 14, 2021 $ 147.7
+0.00%
$ 295.4 billion $ 51,695
Nov 13, 2021 $ 147.7
+0.00%
$ 295.4 billion $ 51,695
Nov 12, 2021 $ 147.7
+0.25%
$ 295.4 billion $ 51,695
Nov 11, 2021 $ 147.04
+5.28%
$ 294.08 billion $ 19,748
Nov 10, 2021 $ 139.38
-4.94%
$ 278.76 billion $ 27,193
Nov 9, 2021 $ 146.81
-2.35%
$ 293.62 billion $ 59,682
Nov 8, 2021 $ 150.4
+10.62%
$ 300.8 billion $ 63,744
Nov 7, 2021 $ 135.96
+0.00%
$ 271.92 billion $ 48,541
Nov 6, 2021 $ 135.96
+0.00%
$ 271.92 billion $ 48,541
Nov 5, 2021 $ 135.96
-1.30%
$ 271.92 billion $ 48,541
Nov 4, 2021 $ 137.61
+5.36%
$ 275.22 billion $ 30,825
Nov 3, 2021 $ 130.59
+2.60%
$ 261.18 billion $ 12,014
Nov 2, 2021 $ 127.26
+1.96%
$ 254.52 billion $ 11,837
Nov 1, 2021 $ 124.85
+4.01%
$ 249.7 billion $ 8,617
Oct 31, 2021 $ 120.04
+0.00%
$ 240.08 billion $ 2,520
Oct 30, 2021 $ 120.04
+0.00%
$ 240.08 billion $ 2,520
Oct 29, 2021 $ 120.04
-0.61%
$ 240.08 billion $ 2,520
Oct 28, 2021 $ 120.78
-1.36%
$ 241.56 billion $ 6,630
Oct 27, 2021 $ 122.49
+0.30%
$ 244.98 billion $ 43,938
Oct 26, 2021 $ 122.09
-0.73%
$ 244.18 billion $ 20,033
Oct 25, 2021 $ 123.04
+2.80%
$ 246.08 billion $ 57,905
Oct 24, 2021 $ 119.69
+0.00%
$ 239.38 billion $ 8,257
Oct 23, 2021 $ 119.69
+0.00%
$ 239.38 billion $ 8,257
Oct 22, 2021 $ 119.69
-0.75%
$ 239.38 billion $ 8,257
Oct 21, 2021 $ 120.5
+3.93%
$ 241 billion $ 27,736
Oct 20, 2021 $ 115.99
+0.01%
$ 231.98 billion $ 43,478
Oct 19, 2021 $ 115.97
-0.12%
$ 231.94 billion $ 11,711
Oct 18, 2021 $ 116.16
+3.82%
$ 232.32 billion $ 3,367
Oct 17, 2021 $ 111.89
+0.00%
$ 223.78 billion $ 2,685
Oct 16, 2021 $ 111.89
+0.00%
$ 223.78 billion $ 2,685
Oct 15, 2021 $ 111.89
-0.23%
$ 223.78 billion $ 2,685
Oct 14, 2021 $ 112.14
+2.38%
$ 224.28 billion $ 14,689
Oct 13, 2021 $ 109.46
+4.56%
$ 218.92 billion $ 36,573
Oct 12, 2021 $ 104.72
+0.44%
$ 209.44 billion $ 838
Oct 11, 2021 $ 104.31
-0.52%
$ 208.62 billion $ 1,043
Oct 10, 2021 $ 104.85
+0.00%
$ 209.7 billion $ 2,831
Oct 9, 2021 $ 104.85
+0.00%
$ 209.7 billion $ 2,831
Oct 8, 2021 $ 104.85
-1.47%
$ 209.7 billion $ 2,831
Oct 7, 2021 $ 106.26
+2.13%
$ 212.52 billion $ 27,576
Oct 6, 2021 $ 104.06
+2.54%
$ 208.12 billion $ 130,974
Oct 5, 2021 $ 101.51
+1.30%
$ 203.02 billion $ 812
Oct 4, 2021 $ 100.27
-2.09%
$ 200.54 billion $ 4,309
Oct 3, 2021 $ 102.41
+0.00%
$ 204.82 billion $ 4,096
Oct 2, 2021 $ 102.41
+0.00%
$ 204.82 billion $ 4,096
Oct 1, 2021 $ 102.41
-0.45%
$ 204.82 billion $ 4,096
Sep 30, 2021 $ 102.96
+2.70%
$ 205.92 billion $ 83,230
Sep 29, 2021 $ 100.25
-0.72%
$ 200.5 billion $ 123,873