Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 17
Download
Date Close Price change Market cap Trading volume
Jul 22, 6 AM $535.49
-0.29%
$880,755 $2.5 million
Jul 22, 5 AM $537.03
-0.39%
$883,293 $2.5 million
Jul 22, 4 AM $539.15
+0.02%
$886,777 $2.5 million
Jul 22, 3 AM $538.97
+0.12%
$886,474 $2.5 million
Jul 22, 2 AM $538.4
-1.01%
$885,539 $2.48 million
Jul 22, 1 AM $543.9
+0.11%
$894,599 $2.49 million
Jul 22, 12 AM $543.46
-0.39%
$893,863 $2.48 million
Jul 21, 11 PM $545.7
+0.17%
$897,560 $2.46 million
Jul 21, 10 PM $544.88
-0.12%
$896,208 $2.47 million
Jul 21, 9 PM $545.52
+0.16%
$897,254 $2.43 million
Jul 21, 8 PM $544.72
+0.12%
$895,937 $2.42 million
Jul 21, 7 PM $544.19
+0.03%
$895,063 $2.41 million
Jul 21, 6 PM $544.02
+0.17%
$894,796 $2.37 million
Jul 21, 5 PM $543.07
+0.10%
$893,222 $2.39 million
Jul 21, 4 PM $542.55
+1.94%
$892,373 $2.41 million
Jul 21, 3 PM $532.22
+0.49%
$875,383 $2.42 million
Jul 21, 2 PM $529.76
+0.53%
$871,337 $2.37 million
Jul 21, 1 PM $526.83
+0.61%
$866,519 $2.45 million
Jul 21, 12 PM $523.63
-0.18%
$861,256 $2.53 million
Jul 21, 11 AM $524.68
+0.05%
$862,972 $2.55 million
Jul 21, 10 AM $524.35
-0.14%
$862,431 $2.55 million
Jul 21, 9 AM $525.07
-0.26%
$863,626 $2.63 million
Jul 21, 8 AM $526.43
+0.77%
$865,865 $2.59 million
Jul 21, 7 AM $522.4
+0.01%
$859,230 $2.56 million
Jul 21, 6 AM $522.19
+0.47%
$858,880 $2.57 million
Jul 21, 5 AM $519.51
+0.39%
$854,474 $2.57 million
Jul 21, 4 AM $517.53
-0.38%
$851,220 $2.56 million
Jul 21, 3 AM $519.4
+1.52%
$854,300 $2.57 million
Jul 21, 2 AM $511.61
+0.59%
$841,486 $2.53 million
Jul 21, 1 AM $508.53
+0.06%
$836,416 $2.54 million
Jul 21, 12 AM $508.22
+0.56%
$835,905 $2.56 million
Jul 20, 11 PM $505.37
+0.33%
$831,221 $2.61 million
Jul 20, 10 PM $503.71
-0.21%
$828,493 $2.59 million
Jul 20, 9 PM $504.76
+0.11%
$830,208 $2.6 million
Jul 20, 8 PM $504.11
+0.04%
$829,151 $2.59 million
Jul 20, 7 PM $503.92
-1.85%
$828,839 $2.59 million
Jul 20, 6 PM $513.4
+0.00%
$844,425 $2.68 million
Jul 20, 5 PM $513.22
+0.75%
$844,126 $2.68 million
Jul 20, 4 PM $509.1
-1.23%
$837,346 $2.65 million
Jul 20, 3 PM $515.43
+1.15%
$847,771 $2.6 million
Jul 20, 2 PM $509.27
-0.75%
$837,628 $2.58 million
Jul 20, 1 PM $513.11
-0.05%
$843,946 $2.44 million
Jul 20, 12 PM $513.21
-0.27%
$844,121 $2.12 million
Jul 20, 11 AM $514.73
+0.88%
$846,609 $2.11 million
Jul 20, 10 AM $510.25
+0.28%
$839,251 $2.09 million
Jul 20, 9 AM $508.86
+1.68%
$836,959 $2 million
Jul 20, 8 AM $499.99
-0.28%
$822,371 $1.98 million
Jul 20, 7 AM $501.4
+0.44%
$824,694 $1.93 million
Jul 20, 6 AM $498.71
-0.21%
$820,265 $1.9 million
Jul 20, 5 AM $499.3
-1.00%
$821,227 $1.9 million