Advanced Micro Devices Inc Historical Data

AMD Page 22
Download
Date Close Price change Market cap Trading volume
Aug 6, 2020 $ 86.58
+1.70%
$ 21.56 million $ 749,010
Aug 5, 2020 $ 85.13
+0.26%
$ 21.2 million $ 1.26 million
Aug 4, 2020 $ 84.91
+9.51%
$ 21.15 million $ 83,981
Aug 3, 2020 $ 77.57
+0.18%
$ 19.32 million $ 20,944
Aug 2, 2020 $ 77.4
-0.03%
$ 19.28 million $ 325,170
Aug 1, 2020 $ 77.42
+0.08%
$ 19.28 million $ 325,256
Jul 31, 2020 $ 77.36
-1.62%
$ 19.27 million $ 325,007
Jul 30, 2020 $ 78.64
+3.08%
$ 19.59 million $ 674,825
Jul 29, 2020 $ 76.29
+2.78%
$ 19 million $ 669,633
Jul 28, 2020 $ 74.23
+7.15%
$ 18.49 million $ 92,189
Jul 27, 2020 $ 69.28
+0.01%
$ 17.25 million $ 64,358
Jul 26, 2020 $ 69.27
+0.06%
$ 17.25 million $ 65,878
Jul 25, 2020 $ 69.23
-0.02%
$ 17.24 million $ 65,840
Jul 24, 2020 $ 69.21
+7.77%
$ 17.24 million $ 65,819
Jul 23, 2020 $ 64.21
+3.44%
$ 15.99 million $ 102,218
Jul 22, 2020 $ 62.09
+8.64%
$ 15.46 million $ 27,320
Jul 21, 2020 $ 57.15
-0.56%
$ 14.23 million $ 145,378
Jul 20, 2020 $ 57.47
+4.51%
$ 14.31 million $ 5,172
Jul 19, 2020 $ 55
-0.07%
$ 13.7 million $ 1,155
Jul 18, 2020 $ 55.04
-0.01%
$ 13.71 million $ 1,156
Jul 17, 2020 $ 55.05
+1.03%
$ 13.71 million $ 1,156
Jul 16, 2020 $ 54.49
-1.42%
$ 13.57 million $ 52,418
Jul 15, 2020 $ 55.27
+1.00%
$ 13.77 million $ 33,331
Jul 14, 2020 $ 54.73
+1.84%
$ 13.63 million $ 43,897
Jul 13, 2020 $ 53.75
-3.91%
$ 13.39 million $ 26,444
Jul 12, 2020 $ 55.93
+0.04%
$ 13.93 million $ 207,551
Jul 11, 2020 $ 55.9
+0.03%
$ 13.92 million $ 207,451
Jul 10, 2020 $ 55.88
-2.39%
$ 13.92 million $ 207,384
Jul 9, 2020 $ 57.25
+7.35%
$ 14.26 million $ 49,234
Jul 8, 2020 $ 53.32
+0.66%
$ 13.28 million $ 4,586
Jul 7, 2020 $ 52.97
+0.36%
$ 13.19 million $ 3,655
Jul 6, 2020 $ 52.78
+0.95%
$ 13.15 million $ 4,433
Jul 5, 2020 $ 52.3
+0.08%
$ 13.03 million $ 1,151
Jul 4, 2020 $ 52.25
-0.05%
$ 13.01 million $ 1,150
Jul 3, 2020 $ 52.29
+0.06%
$ 13.02 million $ 1,150
Jul 2, 2020 $ 52.26
-0.10%
$ 13.02 million $ 1,150
Jul 1, 2020 $ 52.31
-0.45%
$ 13.03 million $ 16,583
Jun 30, 2020 $ 52.55
+3.20%
$ 13.09 million $ 47,554
Jun 29, 2020 $ 50.92
+1.99%
$ 12.68 million $ 49,702
Jun 28, 2020 $ 49.93
-0.08%
$ 12.44 million $ 18,774
Jun 27, 2020 $ 49.97
-0.03%
$ 12.44 million $ 18,787
Jun 26, 2020 $ 49.98
-3.55%
$ 12.45 million $ 18,792
Jun 25, 2020 $ 51.82
-0.99%
$ 12.91 million $ 33,680
Jun 24, 2020 $ 52.33
-2.95%
$ 13.03 million $ 8,687
Jun 23, 2020 $ 53.93
-1.51%
$ 13.43 million $ 29,928
Jun 22, 2020 $ 54.75
+1.55%
$ 13.64 million $ 13,853
Jun 21, 2020 $ 53.92
+0.06%
$ 13.43 million $ 10,945
Jun 20, 2020 $ 53.88
-0.05%
$ 13.42 million $ 10,938
Jun 19, 2020 $ 53.91
-0.15%
$ 13.43 million $ 10,944
Jun 18, 2020 $ 53.99
-1.61%
$ 13.45 million $ 2,645