Advanced Micro Devices Inc Historical Data

AMD Page 21
Download
Date Close Price change Market cap Trading volume
Sep 25, 2020 $ 77.92
+2.54%
$ 19.41 million $ 7,091
Sep 24, 2020 $ 76
+1.51%
$ 18.93 million $ 16,263
Sep 23, 2020 $ 74.87
-4.00%
$ 18.65 million $ 17,744
Sep 22, 2020 $ 77.98
-0.07%
$ 19.42 million $ 31,502
Sep 21, 2020 $ 78.04
+4.28%
$ 19.44 million $ 31,529
Sep 20, 2020 $ 74.84
-0.06%
$ 18.64 million $ 19,383
Sep 19, 2020 $ 74.88
-0.10%
$ 18.65 million $ 19,393
Sep 18, 2020 $ 74.92
-2.18%
$ 18.66 million $ 19,404
Sep 17, 2020 $ 76.59
-1.74%
$ 19.08 million $ 20,372
Sep 16, 2020 $ 77.94
-1.14%
$ 19.41 million $ 6,391
Sep 15, 2020 $ 78.84
+1.13%
$ 19.64 million $ 44,622
Sep 14, 2020 $ 77.95
+1.97%
$ 19.42 million $ 6,782
Sep 13, 2020 $ 76.43
-0.02%
$ 19.04 million $ 18,344
Sep 12, 2020 $ 76.45
+0.05%
$ 19.04 million $ 18,348
Sep 11, 2020 $ 76.42
-3.40%
$ 19.03 million $ 18,341
Sep 10, 2020 $ 79.1
-3.28%
$ 19.7 million $ 14,554
Sep 9, 2020 $ 81.79
+3.91%
$ 20.37 million $ 32,469
Sep 8, 2020 $ 78.71
-3.45%
$ 19.6 million $ 20,621
Sep 7, 2020 $ 81.5
-0.01%
$ 20.3 million $ 181,249
Sep 6, 2020 $ 81.52
-0.06%
$ 20.3 million $ 181,300
Sep 5, 2020 $ 81.55
+0.13%
$ 20.31 million $ 181,365
Sep 4, 2020 $ 81.45
-1.01%
$ 20.29 million $ 181,151
Sep 3, 2020 $ 82.3
-8.97%
$ 20.5 million $ 261,711
Sep 2, 2020 $ 90.42
-1.84%
$ 22.52 million $ 147,382
Sep 1, 2020 $ 92.11
+1.84%
$ 22.94 million $ 37,121
Aug 31, 2020 $ 90.46
+5.99%
$ 22.53 million $ 129,899
Aug 30, 2020 $ 85.32
-0.12%
$ 21.25 million $ 93,004
Aug 29, 2020 $ 85.44
+0.03%
$ 21.28 million $ 93,130
Aug 28, 2020 $ 85.41
+1.92%
$ 21.27 million $ 93,101
Aug 27, 2020 $ 83.81
-2.61%
$ 20.87 million $ 446,376
Aug 26, 2020 $ 86.05
-0.57%
$ 21.43 million $ 59,464
Aug 25, 2020 $ 86.53
+4.08%
$ 21.55 million $ 128,501
Aug 24, 2020 $ 83.13
-0.73%
$ 20.71 million $ 168,182
Aug 23, 2020 $ 83.76
-0.06%
$ 20.86 million $ 243,581
Aug 22, 2020 $ 83.78
+0.04%
$ 20.87 million $ 243,631
Aug 21, 2020 $ 83.76
+1.28%
$ 20.86 million $ 243,579
Aug 20, 2020 $ 82.7
+2.22%
$ 20.6 million $ 114,953
Aug 19, 2020 $ 80.91
-0.95%
$ 20.15 million $ 13,997
Aug 18, 2020 $ 81.69
-0.74%
$ 20.34 million $ 16,337
Aug 17, 2020 $ 82.3
+1.44%
$ 20.5 million $ 5,020
Aug 16, 2020 $ 81.15
-0.10%
$ 20.21 million $ 14,282
Aug 15, 2020 $ 81.21
+0.09%
$ 20.23 million $ 14,294
Aug 14, 2020 $ 81.14
-0.55%
$ 20.21 million $ 14,281
Aug 13, 2020 $ 81.62
-1.20%
$ 20.33 million $ 1,714
Aug 12, 2020 $ 82.61
+6.69%
$ 20.58 million $ 3,057
Aug 11, 2020 $ 77.44
-5.61%
$ 19.29 million $ 20,289
Aug 10, 2020 $ 82.05
-3.14%
$ 20.43 million $ 74,169
Aug 9, 2020 $ 84.69
+0.00%
$ 21.09 million $ 13,212
Aug 8, 2020 $ 84.63
-0.08%
$ 21.08 million $ 13,202
Aug 7, 2020 $ 84.7
-2.17%
$ 21.1 million $ 13,214