Advanced Micro Devices Inc Historical Data

AMD Page 18
Download
Date Close Price change Market cap Trading volume
Mar 6, 2021 $ 78.45
+0.03%
$ 19.54 million $ 9,728
Mar 5, 2021 $ 78.45
+2.11%
$ 19.54 million $ 9,727
Mar 4, 2021 $ 76.85
-4.47%
$ 19.14 million $ 18,060
Mar 3, 2021 $ 80.49
-4.29%
$ 20.05 million $ 14,971
Mar 2, 2021 $ 84.09
-2.64%
$ 20.94 million $ 11,604
Mar 1, 2021 $ 86.39
+2.55%
$ 21.52 million $ 5,788
Feb 28, 2021 $ 84.22
+0.07%
$ 20.98 million $ 8,759
Feb 27, 2021 $ 84.22
-0.06%
$ 20.98 million $ 8,759
Feb 26, 2021 $ 84.22
+2.82%
$ 20.98 million $ 8,759
Feb 25, 2021 $ 82.11
-5.10%
$ 20.45 million $ 21,677
Feb 24, 2021 $ 86.48
+2.07%
$ 21.54 million $ 20,842
Feb 23, 2021 $ 84.59
-0.97%
$ 21.07 million $ 120,795
Feb 22, 2021 $ 85.4
-4.49%
$ 21.27 million $ 13,152
Feb 21, 2021 $ 89.4
+0.04%
$ 22.27 million $ 6,169
Feb 20, 2021 $ 89.37
-0.07%
$ 22.26 million $ 6,167
Feb 19, 2021 $ 89.38
+0.93%
$ 22.26 million $ 6,167
Feb 18, 2021 $ 88.58
-1.34%
$ 22.06 million $ 11,693
Feb 17, 2021 $ 89.78
-1.71%
$ 22.36 million $ 11,671
Feb 16, 2021 $ 91.36
-2.34%
$ 22.75 million $ 25,855
Feb 15, 2021 $ 93.57
+0.02%
$ 23.31 million $ 24,515
Feb 14, 2021 $ 93.57
+0.00%
$ 23.31 million $ 24,515
Feb 13, 2021 $ 93.52
-0.18%
$ 23.29 million $ 24,503
Feb 12, 2021 $ 93.67
+1.37%
$ 23.33 million $ 24,541
Feb 11, 2021 $ 92.21
+0.14%
$ 22.97 million $ 13,094
Feb 10, 2021 $ 92.09
+1.46%
$ 22.94 million $ 18,971
Feb 9, 2021 $ 90.77
-0.79%
$ 22.61 million $ 30,681
Feb 8, 2021 $ 91.41
+4.19%
$ 22.77 million $ 39,854
Feb 7, 2021 $ 87.59
-0.16%
$ 21.81 million $ 9,985
Feb 6, 2021 $ 87.81
+0.09%
$ 21.87 million $ 10,010
Feb 5, 2021 $ 87.88
+0.74%
$ 21.89 million $ 10,019
Feb 4, 2021 $ 87.24
-0.63%
$ 21.73 million $ 10,992
Feb 3, 2021 $ 87.78
-1.01%
$ 21.86 million $ 135,359
Feb 2, 2021 $ 88.51
+1.14%
$ 22.04 million $ 77,001
Feb 1, 2021 $ 87.5
+2.59%
$ 21.79 million $ 15,401
Jan 30, 2021 $ 85.34
-0.04%
$ 21.26 million $ 28,674
Jan 29, 2021 $ 85.34
-2.64%
$ 21.26 million $ 28,674
Jan 28, 2021 $ 87.53
-1.38%
$ 21.8 million $ 20,307
Jan 27, 2021 $ 88.68
-6.66%
$ 22.09 million $ 76,176
Jan 26, 2021 $ 95.08
+1.61%
$ 23.68 million $ 70,549
Jan 24, 2021 $ 92.54
-0.03%
$ 23.05 million $ 65,056
Jan 23, 2021 $ 92.54
-0.09%
$ 23.05 million $ 65,056
Jan 22, 2021 $ 92.54
+2.48%
$ 23.05 million $ 65,056
Jan 21, 2021 $ 90.32
+1.90%
$ 22.5 million $ 16,299
Jan 20, 2021 $ 88.67
-0.74%
$ 22.08 million $ 18,354
Jan 19, 2021 $ 89.36
-0.37%
$ 22.26 million $ 16,890
Jan 16, 2021 $ 87.93
-0.04%
$ 21.9 million $ 102,527
Jan 15, 2021 $ 87.96
-2.85%
$ 21.91 million $ 102,562
Jan 14, 2021 $ 90.48
-1.29%
$ 22.54 million $ 30,130
Jan 13, 2021 $ 91.66
-3.97%
$ 22.83 million $ 35,563
Jan 12, 2021 $ 95.4
-1.63%
$ 23.76 million $ 86,628