Advanced Micro Devices Inc Historical Data

AMD Page 2
Download
Date Close Price change Market cap Trading volume
Aug 1 $ 102.1
+7.87%
$ 204.2 billion $ 175,787
Jul 25 $ 94.65
+7.49%
$ 189.3 billion $ 305,081
Jul 18 $ 88.06
+8.74%
$ 176.11 billion $ 335,691
Jul 11 $ 80.97
+2.15%
$ 161.95 billion $ 184,949
Jul 4 $ 79.27
+7.59%
$ 158.54 billion $ 119,090
Jun 27 $ 73.68
-15.36%
$ 147.35 billion $ 238,695
Jun 20 $ 87.04
+6.71%
$ 174.08 billion $ 85,849
Jun 13 $ 81.56
-14.08%
$ 163.13 billion $ 96,718
Jun 6 $ 94.93
-10.79%
$ 189.86 billion $ 107,197
May 30 $ 106.41
+3.96%
$ 212.82 billion $ 213,229
May 23 $ 102.36
+9.55%
$ 204.71 billion $ 323,300
May 16 $ 93.43
-1.65%
$ 186.86 billion $ 225,106
May 9 $ 95
-0.22%
$ 190 billion $ 183,876
May 2 $ 95.2
+11.03%
$ 190.41 billion $ 284,047
Apr 25 $ 85.75
-2.55%
$ 171.49 billion $ 173,323
Apr 18 $ 87.98
-5.19%
$ 175.97 billion $ 123,598
Apr 11 $ 92.81
-8.16%
$ 185.61 billion $ 386,910
Apr 4 $ 101.05
-6.38%
$ 202.1 billion $ 258,897
Mar 28 $ 107.94
-9.69%
$ 215.87 billion $ 1.15 million
Mar 21 $ 119.51
+5.25%
$ 239.02 billion $ 266,642
Mar 14 $ 113.55
+9.22%
$ 227.09 billion $ 125,081
Mar 7 $ 103.96
-4.06%
$ 207.92 billion $ 53,059
Feb 28 $ 108.36
-10.56%
$ 216.72 billion $ 100,068
Feb 21 $ 121.16
+6.69%
$ 242.32 billion $ 185,487
Feb 14 $ 113.56
+0.18%
$ 227.12 billion $ 187,619
Feb 7 $ 113.36
-7.99%
$ 226.72 billion $ 185,689
Jan 31 $ 123.2
+16.62%
$ 246.4 billion $ 221,112
Jan 24 $ 105.64
-11.08%
$ 211.28 billion $ 111,944
Jan 17 $ 118.81
-13.25%
$ 237.62 billion $ 163,136
Jan 10 $ 136.95
+3.77%
$ 273.9 billion $ 161,216
Jan 3 $ 131.98
-8.34%
$ 263.96 billion $ 143,905
Dec 27 $ 144
-2.34%
$ 287.99 billion $ 116,506
Dec 20 $ 145.8
+5.67%
$ 291.59 billion $ 67,569
Dec 13 $ 137.97
-0.13%
$ 275.94 billion $ 201,439
Dec 6 $ 138.15
-3.97%
$ 276.3 billion $ 162,537
Nov 29 $ 143.87
-8.65%
$ 287.73 billion $ 196,816
Nov 22 $ 154.85
-0.20%
$ 309.7 billion $ 80,335
Nov 15 $ 155.16
+5.05%
$ 310.32 billion $ 141,431
Nov 8 $ 147.7
+8.63%
$ 295.4 billion $ 325,452
Nov 1 $ 135.96
+13.26%
$ 271.92 billion $ 208,917
Oct 25 $ 120.04
+0.29%
$ 240.08 billion $ 133,544
Oct 18 $ 119.69
+6.97%
$ 239.38 billion $ 111,061
Oct 11 $ 111.89
+6.71%
$ 223.78 billion $ 61,198
Oct 4 $ 104.85
+2.38%
$ 209.7 billion $ 172,165
Sep 27 $ 102.41
-3.00%
$ 204.82 billion $ 338,183
Sep 20 $ 105.58
+1.99%
$ 211.16 billion $ 127,705
Sep 13 $ 103.52
-1.33%
$ 207.04 billion $ 102,476
Sep 6 $ 104.92
-4.44%
$ 209.84 billion $ 70,515
Aug 30 $ 109.8
-1.19%
$ 219.6 billion $ 95,212
Aug 23 $ 111.12
+6.30%
$ 222.24 billion $ 206,705