Advanced Micro Devices Inc Historical Data

AMD Page 8
Download
Date Close Price change Market cap Trading volume
Jul 27, 2022 $ 89.99
+3.91%
$ 179.98 billion $ 52,824
Jul 26, 2022 $ 86.59
-0.77%
$ 173.18 billion $ 18,617
Jul 25, 2022 $ 87.26
-0.90%
$ 174.52 billion $ 14,660
Jul 24, 2022 $ 88.06
+0.00%
$ 176.11 billion $ 54,506
Jul 23, 2022 $ 88.06
+0.00%
$ 176.11 billion $ 54,506
Jul 22, 2022 $ 88.06
-1.86%
$ 176.11 billion $ 54,506
Jul 21, 2022 $ 89.72
+1.05%
$ 179.44 billion $ 65,765
Jul 20, 2022 $ 88.78
+1.90%
$ 177.57 billion $ 21,486
Jul 19, 2022 $ 87.1
+0.34%
$ 174.2 billion $ 19,598
Jul 18, 2022 $ 81.25
+0.34%
$ 162.5 billion $ 65,325
Jul 17, 2022 $ 80.97
+0.00%
$ 161.95 billion $ 29,394
Jul 16, 2022 $ 80.97
+0.00%
$ 161.95 billion $ 29,394
Jul 15, 2022 $ 80.97
+2.40%
$ 161.95 billion $ 29,394
Jul 14, 2022 $ 78.86
+2.18%
$ 157.72 billion $ 7,255
Jul 13, 2022 $ 76.94
+0.75%
$ 153.88 billion $ 9,925
Jul 12, 2022 $ 76.3
-0.71%
$ 152.6 billion $ 34,869
Jul 11, 2022 $ 76.84
-3.07%
$ 153.67 billion $ 44,718
Jul 10, 2022 $ 79.27
+0.00%
$ 158.54 billion $ 5,073
Jul 9, 2022 $ 79.27
+0.00%
$ 158.54 billion $ 5,073
Jul 8, 2022 $ 79.27
+0.32%
$ 158.54 billion $ 5,073
Jul 7, 2022 $ 79.03
+4.48%
$ 158.07 billion $ 14,384
Jul 6, 2022 $ 75.73
+0.97%
$ 151.46 billion $ 8,330
Jul 5, 2022 $ 74.97
+1.75%
$ 149.93 billion $ 27,962
Jul 4, 2022 $ 73.68
+0.00%
$ 147.35 billion $ 53,193
Jul 3, 2022 $ 73.68
+0.00%
$ 147.35 billion $ 53,193
Jul 2, 2022 $ 73.68
+0.00%
$ 147.35 billion $ 53,193
Jul 1, 2022 $ 73.68
-3.45%
$ 147.35 billion $ 53,193
Jun 30, 2022 $ 76.33
-2.00%
$ 152.66 billion $ 27,784
Jun 29, 2022 $ 77.89
-3.54%
$ 155.77 billion $ 28,039
Jun 28, 2022 $ 80.72
-6.55%
$ 161.44 billion $ 16,305
Jun 27, 2022 $ 86.26
-0.90%
$ 172.52 billion $ 6,987
Jun 26, 2022 $ 87.04
+0.00%
$ 174.08 billion $ 8,617
Jun 25, 2022 $ 87.04
+0.00%
$ 174.08 billion $ 8,617
Jun 24, 2022 $ 87.04
+5.81%
$ 174.08 billion $ 8,617
Jun 23, 2022 $ 82.35
-0.72%
$ 164.71 billion $ 21,659
Jun 22, 2022 $ 82.81
-0.77%
$ 165.61 billion $ 3,726
Jun 21, 2022 $ 83.44
+2.30%
$ 166.89 billion $ 26,619
Jun 20, 2022 $ 81.56
+0.00%
$ 163.13 billion $ 7,993
Jun 19, 2022 $ 81.56
+0.00%
$ 163.13 billion $ 7,993
Jun 18, 2022 $ 81.56
+0.00%
$ 163.13 billion $ 7,993
Jun 17, 2022 $ 81.56
-0.65%
$ 163.13 billion $ 7,993
Jun 16, 2022 $ 82.09
-8.91%
$ 164.19 billion $ 12,232
Jun 15, 2022 $ 90.1
+3.05%
$ 180.2 billion $ 30,724
Jun 14, 2022 $ 87.38
-0.05%
$ 174.75 billion $ 24,116
Jun 13, 2022 $ 87.17
-8.17%
$ 174.34 billion $ 5,666
Jun 12, 2022 $ 94.93
+0.00%
$ 189.86 billion $ 19,745
Jun 11, 2022 $ 94.93
+0.00%
$ 189.86 billion $ 19,745
Jun 10, 2022 $ 94.93
-5.04%
$ 189.86 billion $ 19,745
Jun 9, 2022 $ 99.94
-2.02%
$ 199.89 billion $ 10,594
Jun 8, 2022 $ 101.98
-2.98%
$ 203.96 billion $ 11,014