Advanced Micro Devices Inc Historical Data

AMD Page 16
Download
Date Close Price change Market cap Trading volume
Jun 16, 2021 $ 79.77
-0.59%
$ 19.87 million $ 3,349
Jun 15, 2021 $ 80.26
-1.23%
$ 19.99 million $ 13,014
Jun 14, 2021 $ 81.24
-0.08%
$ 20.23 million $ 1,300
Jun 13, 2021 $ 81.23
+0.23%
$ 20.23 million $ 893
Jun 12, 2021 $ 81.07
-0.12%
$ 20.19 million $ 892
Jun 11, 2021 $ 81.15
-0.17%
$ 20.21 million $ 892
Jun 10, 2021 $ 81.42
+2.07%
$ 20.28 million $ 2,769
Jun 9, 2021 $ 79.78
-1.19%
$ 19.87 million $ 2,712
Jun 8, 2021 $ 80.73
-0.70%
$ 20.11 million $ 727
Jun 7, 2021 $ 81.27
-0.35%
$ 20.24 million $ 569
Jun 6, 2021 $ 81.52
-0.11%
$ 20.3 million $ 163
Jun 5, 2021 $ 81.56
+0.31%
$ 20.31 million $ 163
Jun 4, 2021 $ 81.41
+1.56%
$ 20.28 million $ 163
Jun 3, 2021 $ 80.14
-2.10%
$ 19.96 million $ 4,087
Jun 2, 2021 $ 81.89
+1.60%
$ 20.4 million $ 491
Jun 1, 2021 $ 80.56
+0.85%
$ 20.07 million $ 12,975
May 30, 2021 $ 79.93
-0.01%
$ 19.91 million $ 4,796
May 29, 2021 $ 79.9
+0.01%
$ 19.9 million $ 4,794
May 28, 2021 $ 79.88
+2.27%
$ 19.9 million $ 4,793
May 27, 2021 $ 78.17
+0.27%
$ 19.47 million $ 469
May 26, 2021 $ 77.96
+0.06%
$ 19.42 million $ 234
May 25, 2021 $ 77.86
+0.64%
$ 19.39 million $ 1,947
May 24, 2021 $ 77.36
+0.48%
$ 19.27 million $ 1,470
May 23, 2021 $ 77.02
+0.04%
$ 19.18 million $ 8,396
May 22, 2021 $ 77.02
-0.10%
$ 19.18 million $ 8,395
May 21, 2021 $ 77.06
-1.35%
$ 19.19 million $ 8,399
May 20, 2021 $ 78.06
+2.98%
$ 19.44 million $ 22,721
May 19, 2021 $ 75.81
+2.21%
$ 18.88 million $ 19,873
May 18, 2021 $ 74.19
-0.29%
$ 18.48 million $ 3,338
May 17, 2021 $ 74.39
-0.22%
$ 18.53 million $ 2,084
May 16, 2021 $ 74.54
+0.03%
$ 18.56 million $ 9,913
May 15, 2021 $ 74.52
+0.02%
$ 18.56 million $ 9,911
May 14, 2021 $ 74.51
+2.04%
$ 18.56 million $ 9,910
May 13, 2021 $ 73.01
-1.24%
$ 18.18 million $ 12,557
May 12, 2021 $ 74.2
-2.99%
$ 18.48 million $ 6,900
May 11, 2021 $ 76.5
+1.03%
$ 19.05 million $ 21,649
May 10, 2021 $ 75.71
-2.57%
$ 18.86 million $ 21,046
May 9, 2021 $ 77.7
-0.02%
$ 19.35 million $ 24,010
May 8, 2021 $ 77.7
+0.01%
$ 19.35 million $ 24,010
May 7, 2021 $ 77.7
+0.03%
$ 19.35 million $ 24,009
May 6, 2021 $ 77.69
+0.06%
$ 19.35 million $ 24,005
May 5, 2021 $ 77.62
-1.13%
$ 19.33 million $ 7,219
May 4, 2021 $ 78.54
+0.28%
$ 19.56 million $ 11,625
May 3, 2021 $ 78.34
-3.87%
$ 19.51 million $ 41,831
May 2, 2021 $ 81.47
+0.01%
$ 20.29 million $ 27,946
May 1, 2021 $ 81.47
+0.00%
$ 20.29 million $ 27,944
Apr 30, 2021 $ 81.47
-2.47%
$ 20.29 million $ 27,944
Apr 29, 2021 $ 83.55
-0.65%
$ 20.81 million $ 16,793
Apr 28, 2021 $ 84.09
-2.39%
$ 20.94 million $ 123,778
Apr 27, 2021 $ 86.13
+0.98%
$ 21.45 million $ 9,216