Advanced Micro Devices Inc Historical Data

AMD Page 7
Download
Date Close Price change Market cap Trading volume
Sep 15, 2022 $ 75.72
-2.85%
$ 151.43 billion $ 16,279
Sep 14, 2022 $ 77.84
+1.01%
$ 155.67 billion $ 13,232
Sep 13, 2022 $ 77.08
-8.93%
$ 154.15 billion $ 20,887
Sep 12, 2022 $ 84.59
-0.95%
$ 169.18 billion $ 18,864
Sep 11, 2022 $ 85.41
+0.00%
$ 170.81 billion $ 22,718
Sep 10, 2022 $ 85.41
+0.00%
$ 170.81 billion $ 22,718
Sep 9, 2022 $ 85.41
+2.39%
$ 170.81 billion $ 22,718
Sep 8, 2022 $ 83.41
+4.33%
$ 166.83 billion $ 10,343
Sep 7, 2022 $ 79.95
+1.66%
$ 159.9 billion $ 7,755
Sep 6, 2022 $ 78.65
-2.01%
$ 157.3 billion $ 11,640
Sep 5, 2022 $ 80.27
+0.00%
$ 160.53 billion $ 13,725
Sep 4, 2022 $ 80.27
+0.00%
$ 160.53 billion $ 13,725
Sep 3, 2022 $ 80.27
+0.00%
$ 160.53 billion $ 13,725
Sep 2, 2022 $ 80.27
-2.93%
$ 160.53 billion $ 13,725
Sep 1, 2022 $ 82.64
+1.24%
$ 165.28 billion $ 20,991
Aug 31, 2022 $ 81.55
-6.17%
$ 163.1 billion $ 11,988
Aug 30, 2022 $ 86.91
-2.18%
$ 173.81 billion $ 24,420
Aug 29, 2022 $ 88.84
-2.29%
$ 177.68 billion $ 27,896
Aug 28, 2022 $ 90.93
+0.00%
$ 181.85 billion $ 25,004
Aug 27, 2022 $ 90.93
+0.00%
$ 181.85 billion $ 25,004
Aug 26, 2022 $ 90.93
-6.16%
$ 181.85 billion $ 25,004
Aug 25, 2022 $ 96.9
+5.22%
$ 193.8 billion $ 23,450
Aug 24, 2022 $ 92.08
-0.22%
$ 184.15 billion $ 15,377
Aug 23, 2022 $ 92.28
-0.70%
$ 184.56 billion $ 8,951
Aug 22, 2022 $ 92.91
-3.17%
$ 185.81 billion $ 8,361
Aug 21, 2022 $ 95.94
+0.00%
$ 191.89 billion $ 15,255
Aug 20, 2022 $ 95.94
+0.00%
$ 191.89 billion $ 15,255
Aug 19, 2022 $ 95.94
-4.44%
$ 191.89 billion $ 15,255
Aug 18, 2022 $ 100.41
+2.98%
$ 200.83 billion $ 22,895
Aug 17, 2022 $ 97.51
-2.60%
$ 195.02 billion $ 30,423
Aug 16, 2022 $ 100.11
-0.82%
$ 200.22 billion $ 16,218
Aug 15, 2022 $ 100.94
+0.17%
$ 201.88 billion $ 15,444
Aug 14, 2022 $ 100.77
+0.00%
$ 201.54 billion $ 23,379
Aug 13, 2022 $ 100.77
+0.00%
$ 201.54 billion $ 23,379
Aug 12, 2022 $ 100.77
+2.67%
$ 201.54 billion $ 23,379
Aug 11, 2022 $ 98.18
-0.84%
$ 196.36 billion $ 40,254
Aug 10, 2022 $ 98.99
+4.00%
$ 197.98 billion $ 32,073
Aug 9, 2022 $ 95.13
-4.81%
$ 190.25 billion $ 23,401
Aug 8, 2022 $ 99.85
-2.20%
$ 199.7 billion $ 43,435
Aug 7, 2022 $ 102.1
+0.00%
$ 204.2 billion $ 12,456
Aug 6, 2022 $ 102.1
+0.00%
$ 204.2 billion $ 12,456
Aug 5, 2022 $ 102.1
-1.63%
$ 204.2 billion $ 12,456
Aug 4, 2022 $ 103.84
+6.27%
$ 207.67 billion $ 15,887
Aug 3, 2022 $ 97.7
+5.74%
$ 195.4 billion $ 15,144
Aug 2, 2022 $ 92.55
-4.97%
$ 185.1 billion $ 40,352
Aug 1, 2022 $ 97.3
+2.79%
$ 194.59 billion $ 67,036
Jul 31, 2022 $ 94.65
+0.00%
$ 189.3 billion $ 61,806
Jul 30, 2022 $ 94.65
+0.00%
$ 189.3 billion $ 61,806
Jul 29, 2022 $ 94.65
+3.85%
$ 189.3 billion $ 61,806
Jul 28, 2022 $ 90.95
+1.17%
$ 181.9 billion $ 33,561