Advanced Micro Devices Inc Historical Data

AMD Page 14
Download
Date Close Price change Market cap Trading volume
Sep 28, 2021 $ 100.82
-6.60%
$ 201.64 billion $ 108,644
Sep 27, 2021 $ 107.94
+2.24%
$ 215.88 billion $ 10,146
Sep 26, 2021 $ 105.58
+0.00%
$ 211.16 billion $ 21,642
Sep 25, 2021 $ 105.58
+0.00%
$ 211.16 billion $ 21,642
Sep 24, 2021 $ 105.58
-0.41%
$ 211.16 billion $ 21,642
Sep 23, 2021 $ 106.01
+1.49%
$ 212.02 billion $ 31,470
Sep 22, 2021 $ 104.44
+2.13%
$ 208.88 billion $ 8,251
Sep 21, 2021 $ 102.42
+1.17%
$ 204.84 billion $ 5,932
Sep 20, 2021 $ 101.24
-2.20%
$ 202.48 billion $ 17,126
Sep 19, 2021 $ 103.52
+0.00%
$ 207.04 billion $ 1,450
Sep 18, 2021 $ 103.52
+0.00%
$ 207.04 billion $ 1,450
Sep 17, 2021 $ 103.52
-2.34%
$ 207.04 billion $ 1,450
Sep 16, 2021 $ 106
+0.57%
$ 212 billion $ 2,862
Sep 15, 2021 $ 105.45
-0.22%
$ 210.9 billion $ 59,867
Sep 14, 2021 $ 105.68
+0.97%
$ 211.36 billion $ 12,790
Sep 13, 2021 $ 104.59
-0.31%
$ 209.18 billion $ 22,607
Sep 12, 2021 $ 104.92
+0.00%
$ 209.84 billion $ 14,995
Sep 11, 2021 $ 104.92
+0.00%
$ 209.84 billion $ 14,995
Sep 10, 2021 $ 104.92
-1.07%
$ 209.84 billion $ 14,995
Sep 9, 2021 $ 106.03
+0.33%
$ 212.06 billion $ 530
Sep 8, 2021 $ 105.72
-2.53%
$ 211.44 billion $ 9,723
Sep 7, 2021 $ 108.74
-0.97%
$ 217.48 billion $ 8,033
Sep 6, 2021 $ 109.8
+0.00%
$ 219.6 billion $ 7,244
Sep 5, 2021 $ 109.8
+0.00%
$ 219.6 billion $ 7,244
Sep 4, 2021 $ 109.8
+0.00%
$ 219.6 billion $ 7,244
Sep 3, 2021 $ 109.8
+0.72%
$ 219.6 billion $ 7,244
Sep 2, 2021 $ 109.01
-0.25%
$ 218.02 billion $ 11,009
Sep 1, 2021 $ 109.31
-1.10%
$ 218.62 billion $ 11,912
Aug 31, 2021 $ 110.57
-0.41%
$ 221.14 billion $ 18,457
Aug 30, 2021 $ 110.9
-0.20%
$ 221.8 billion $ 32,102
Aug 29, 2021 $ 111.12
+0.00%
$ 222.24 billion $ 50,930
Aug 28, 2021 $ 111.12
+0.00%
$ 222.24 billion $ 50,930
Aug 27, 2021 $ 111.12
+3.79%
$ 222.24 billion $ 50,930
Aug 26, 2021 $ 107.06
-1.12%
$ 214.12 billion $ 35,443
Aug 25, 2021 $ 108.27
+0.83%
$ 216.54 billion $ 4,647
Aug 24, 2021 $ 107.41
-1.62%
$ 214.82 billion $ 8,804
Aug 23, 2021 $ 109.26
+4.53%
$ 218.52 billion $ 5,021
Aug 22, 2021 $ 104.53
+0.00%
$ 209.06 billion $ 12,439
Aug 21, 2021 $ 104.53
+0.00%
$ 209.06 billion $ 12,439
Aug 20, 2021 $ 104.53
+0.93%
$ 209.06 billion $ 12,439
Aug 19, 2021 $ 103.61
-0.07%
$ 207.22 billion $ 14,498
Aug 18, 2021 $ 103.66
-3.23%
$ 207.32 billion $ 18,028
Aug 17, 2021 $ 107.1
+0.19%
$ 214.2 billion $ 16,720
Aug 16, 2021 $ 106.91
-3.09%
$ 213.82 billion $ 15,287
Aug 15, 2021 $ 110.32
+0.00%
$ 220.64 billion $ 22,070
Aug 14, 2021 $ 110.32
+0.00%
$ 220.64 billion $ 22,070
Aug 13, 2021 $ 110.32
+3.53%
$ 220.64 billion $ 22,070
Aug 12, 2021 $ 106.58
-0.77%
$ 213.16 billion $ 1,705
Aug 11, 2021 $ 107.38
+1.08%
$ 214.76 billion $ 25,136
Aug 10, 2021 $ 106.23
-1.26%
$ 212.46 billion $ 24,858