Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 18
Download
Date Close Price change Market cap Trading volume
Jul 20, 5 AM $499.3
-1.00%
$821,227 $1.9 million
Jul 20, 4 AM $504.34
+0.10%
$829,517 $1.88 million
Jul 20, 3 AM $503.87
+0.09%
$828,746 $1.87 million
Jul 20, 2 AM $503.29
+1.25%
$827,792 $1.87 million
Jul 20, 1 AM $496.96
-1.11%
$817,393 $1.85 million
Jul 20, 12 AM $502.39
+1.35%
$826,321 $1.83 million
Jul 19, 11 PM $495.74
-0.71%
$815,371 $1.76 million
Jul 19, 10 PM $499.29
+0.81%
$821,218 $1.75 million
Jul 19, 9 PM $495.31
+0.17%
$814,677 $1.74 million
Jul 19, 8 PM $494.5
+0.43%
$813,334 $1.76 million
Jul 19, 7 PM $492.36
-0.49%
$809,823 $1.76 million
Jul 19, 6 PM $494.79
+1.15%
$813,810 $1.66 million
Jul 19, 5 PM $489.17
+0.19%
$804,566 $1.63 million
Jul 19, 4 PM $488.22
-0.26%
$803,004 $1.64 million
Jul 19, 3 PM $489.49
-0.09%
$805,093 $1.64 million
Jul 19, 2 PM $489.9
-0.02%
$805,767 $1.64 million
Jul 19, 1 PM $490
-0.09%
$805,935 $1.65 million
Jul 19, 12 PM $490.43
+0.16%
$806,639 $1.65 million
Jul 19, 11 AM $489.73
-0.09%
$805,492 $1.66 million
Jul 19, 10 AM $490.19
-0.29%
$806,252 $1.67 million
Jul 19, 9 AM $491.72
-0.15%
$808,759 $1.65 million
Jul 19, 8 AM $492.47
+0.23%
$810,009 $1.63 million
Jul 19, 7 AM $491.2
+0.22%
$807,919 $1.63 million
Jul 19, 6 AM $490.04
+0.03%
$806,008 $1.63 million
Jul 19, 5 AM $489.9
-0.24%
$805,766 $1.63 million
Jul 19, 4 AM $490.84
+0.07%
$807,319 $1.64 million
Jul 19, 3 AM $490.48
-0.12%
$806,726 $1.63 million
Jul 19, 2 AM $491.09
-0.17%
$807,733 $1.62 million
Jul 19, 1 AM $491.91
-0.01%
$809,087 $1.62 million
Jul 19, 12 AM $491.96
+0.20%
$809,168 $1.62 million
Jul 18, 11 PM $490.97
+0.07%
$807,534 $1.62 million
Jul 18, 10 PM $490.65
-0.22%
$807,002 $1.63 million
Jul 18, 9 PM $491.72
-0.02%
$808,767 $1.62 million
Jul 18, 8 PM $491.81
+0.13%
$808,913 $1.64 million
Jul 18, 7 PM $491.19
+0.06%
$807,897 $1.65 million
Jul 18, 6 PM $490.88
+0.00%
$807,386 $1.7 million
Jul 18, 5 PM $490.86
-0.12%
$807,351 $1.72 million
Jul 18, 4 PM $491.43
-0.02%
$808,283 $1.71 million
Jul 18, 3 PM $491.54
+0.07%
$808,479 $1.74 million
Jul 18, 2 PM $491.18
-0.16%
$807,876 $1.75 million
Jul 18, 1 PM $491.94
+0.13%
$809,134 $1.88 million
Jul 18, 12 PM $491.29
-0.09%
$808,055 $2.16 million
Jul 18, 11 AM $491.73
+0.02%
$808,785 $2.21 million
Jul 18, 10 AM $491.67
-0.02%
$808,680 $2.25 million
Jul 18, 9 AM $491.78
-0.11%
$808,858 $2.28 million
Jul 18, 8 AM $492.24
-0.25%
$809,629 $2.29 million
Jul 18, 7 AM $493.46
+0.24%
$811,632 $2.34 million
Jul 18, 6 AM $492.26
+0.00%
$809,660 $2.36 million
Jul 18, 5 AM $492.27
-0.16%
$809,673 $2.37 million
Jul 18, 4 AM $493.17
-0.07%
$811,160 $2.39 million