Advanced Micro Devices Inc Historical Data

AMD Page 17
Download
Date Close Price change Market cap Trading volume
Apr 26, 2021 $ 85.29
+3.24%
$ 21.24 million $ 5,118
Apr 25, 2021 $ 82.6
+0.02%
$ 20.57 million $ 13,134
Apr 24, 2021 $ 82.58
-0.04%
$ 20.57 million $ 13,130
Apr 23, 2021 $ 82.6
+4.08%
$ 20.57 million $ 13,133
Apr 22, 2021 $ 79.39
-2.43%
$ 19.77 million $ 21,515
Apr 21, 2021 $ 81.37
+3.25%
$ 20.27 million $ 13,508
Apr 20, 2021 $ 78.8
-2.81%
$ 19.63 million $ 16,548
Apr 19, 2021 $ 81.07
-1.22%
$ 20.19 million $ 5,026
Apr 18, 2021 $ 82.05
+0.03%
$ 20.43 million $ 9,599
Apr 17, 2021 $ 82.03
+0.00%
$ 20.43 million $ 9,598
Apr 16, 2021 $ 82.04
-1.02%
$ 20.43 million $ 9,599
Apr 15, 2021 $ 82.89
+5.30%
$ 20.65 million $ 109,084
Apr 14, 2021 $ 78.67
-1.63%
$ 19.59 million $ 7,631
Apr 13, 2021 $ 79.97
+1.26%
$ 19.92 million $ 17,433
Apr 12, 2021 $ 78.98
-4.33%
$ 19.67 million $ 18,245
Apr 11, 2021 $ 82.55
+0.01%
$ 20.56 million $ 3,467
Apr 10, 2021 $ 82.55
+0.00%
$ 20.56 million $ 3,467
Apr 9, 2021 $ 82.55
-1.05%
$ 20.56 million $ 3,467
Apr 8, 2021 $ 83.41
+1.23%
$ 20.77 million $ 2,836
Apr 7, 2021 $ 82.43
+1.15%
$ 20.53 million $ 6,182
Apr 6, 2021 $ 81.51
+0.11%
$ 20.3 million $ 1,386
Apr 5, 2021 $ 81.38
+0.43%
$ 20.27 million $ 5,290
Apr 4, 2021 $ 81.03
+0.01%
$ 20.18 million $ 81
Apr 3, 2021 $ 81.04
+0.00%
$ 20.18 million $ 81
Apr 2, 2021 $ 81.04
-0.01%
$ 20.18 million $ 81
Apr 1, 2021 $ 81.06
+3.07%
$ 20.19 million $ 5,269
Mar 30, 2021 $ 75.78
-1.57%
$ 18.87 million $ 22,583
Mar 29, 2021 $ 77
-0.17%
$ 19.18 million $ 17,018
Mar 28, 2021 $ 77.15
+0.02%
$ 19.22 million $ 3,240
Mar 27, 2021 $ 77.15
-0.05%
$ 19.22 million $ 3,240
Mar 26, 2021 $ 77.17
+0.64%
$ 19.22 million $ 3,241
Mar 25, 2021 $ 76.69
+0.73%
$ 19.1 million $ 6,289
Mar 24, 2021 $ 76.16
-0.40%
$ 18.97 million $ 7,616
Mar 23, 2021 $ 76.49
-4.42%
$ 19.05 million $ 6,349
Mar 22, 2021 $ 80.04
+1.59%
$ 19.94 million $ 10,405
Mar 21, 2021 $ 78.79
+0.06%
$ 19.62 million $ 117,709
Mar 20, 2021 $ 78.78
-0.01%
$ 19.62 million $ 117,696
Mar 19, 2021 $ 78.78
+0.79%
$ 19.62 million $ 117,701
Mar 18, 2021 $ 78.16
-4.23%
$ 19.47 million $ 19,854
Mar 17, 2021 $ 81.56
-1.85%
$ 20.31 million $ 20,879
Mar 16, 2021 $ 83.04
+0.12%
$ 20.68 million $ 16,026
Mar 15, 2021 $ 82.96
+2.73%
$ 20.66 million $ 15,596
Mar 14, 2021 $ 80.85
-0.10%
$ 20.14 million $ 9,379
Mar 13, 2021 $ 80.94
+0.02%
$ 20.16 million $ 9,389
Mar 12, 2021 $ 80.93
-0.88%
$ 20.16 million $ 9,388
Mar 11, 2021 $ 81.65
+5.50%
$ 20.34 million $ 5,471
Mar 10, 2021 $ 77.44
-1.59%
$ 19.29 million $ 3,020
Mar 9, 2021 $ 78.66
+5.64%
$ 19.59 million $ 14,002
Mar 8, 2021 $ 74.45
-4.99%
$ 18.54 million $ 17,273
Mar 7, 2021 $ 78.42
-0.03%
$ 19.53 million $ 9,724