Advanced Micro Devices Inc Historical Data

AMD Page 3
Download
Date Close Price change Market cap Trading volume
Aug 16 $ 104.53
-5.25%
$ 209.06 billion $ 101,851
Aug 9 $ 110.32
+2.54%
$ 220.64 billion $ 117,909
Aug 2 $ 109.83
+3.64%
$ 219.66 billion $ 116,327
Jul 26 $ 106.01
+15.07%
$ 212.02 billion $ 95,174
Jul 19 $ 92.07
+7.89%
$ 184.13 billion $ 42,459
Jul 12 $ 85.28
-6.06%
$ 21.24 million $ 48,382
Jul 5 $ 90.79
-3.93%
$ 22.61 million $ 26,955
Jun 28 $ 94.51
+10.64%
$ 23.54 million $ 65,048
Jun 21 $ 85.4
+1.17%
$ 21.27 million $ 23,252
Jun 14 $ 84.41
+3.82%
$ 21.02 million $ 136,628
Jun 7 $ 81.23
-0.40%
$ 20.23 million $ 9,455
May 31 $ 81.52
+2.05%
$ 20.3 million $ 18,042
May 24 $ 79.93
+3.81%
$ 19.91 million $ 18,502
May 17 $ 77.02
+3.31%
$ 19.18 million $ 73,207
May 10 $ 74.54
-4.08%
$ 18.56 million $ 91,887
May 3 $ 77.7
-4.64%
$ 19.35 million $ 156,708
Apr 26 $ 81.47
-1.38%
$ 20.29 million $ 238,738
Apr 19 $ 82.6
+0.65%
$ 20.57 million $ 95,994
Apr 12 $ 82.05
-0.62%
$ 20.43 million $ 181,190
Apr 5 $ 82.55
+1.88%
$ 20.56 million $ 26,095
Mar 29 $ 81.03
+5.05%
$ 20.18 million $ 45,112
Mar 22 $ 77.15
-2.07%
$ 19.22 million $ 40,380
Mar 15 $ 78.79
-2.43%
$ 19.62 million $ 425,462
Mar 8 $ 80.85
+3.17%
$ 20.14 million $ 67,922
Mar 1 $ 78.42
-6.92%
$ 19.53 million $ 79,602
Feb 22 $ 84.22
-5.81%
$ 20.98 million $ 202,741
Feb 15 $ 89.4
-4.44%
$ 22.27 million $ 92,237
Feb 8 $ 93.57
+6.66%
$ 23.31 million $ 176,158
Feb 1 $ 87.59
+2.69%
$ 21.81 million $ 268,766
Jan 25 $ 85.34
-8.79%
$ 21.26 million $ 224,381
Jan 18 $ 92.54
+3.17%
$ 23.05 million $ 246,709
Jan 11 $ 87.93
-6.84%
$ 21.9 million $ 391,746
Jan 4 $ 94.39
+2.60%
$ 23.51 million $ 68,527
Dec 28 $ 91.47
-1.06%
$ 22.78 million $ 29,608
Dec 21 $ 91.39
-1.87%
$ 22.76 million $ 36,418
Dec 14 $ 96.99
+6.25%
$ 24.16 million $ 23,607
Dec 7 $ 91.26
-2.45%
$ 22.73 million $ 173,349
Nov 30 $ 93.56
+7.60%
$ -- $ 161,911
Nov 23 $ 86.94
+2.98%
$ -- $ 115,763
Nov 16 $ 84.42
+4.04%
$ -- $ 107,121
Nov 9 $ 81.14
-8.04%
$ 20.21 million $ 107,762
Nov 2 $ 84.51
+12.56%
$ 21.05 million $ 233,821
Oct 26 $ 75.07
-8.35%
$ 18.7 million $ 230,481
Oct 19 $ 81.91
-1.18%
$ 20.4 million $ 123,740
Oct 12 $ 82.89
-0.16%
$ 20.65 million $ 273,032
Oct 5 $ 83.02
+1.47%
$ 20.68 million $ 720,856
Sep 28 $ 81.82
+4.97%
$ 20.38 million $ 140,300
Sep 21 $ 77.94
+4.14%
$ 19.41 million $ 118,313
Sep 14 $ 74.84
-2.10%
$ 18.64 million $ 136,347
Sep 7 $ 76.43
-6.22%
$ 19.04 million $ 303,926