Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 19
Download
Date Close Price change Market cap Trading volume
Jul 18, 3 AM $493.55
+0.06%
$811,785 $2.42 million
Jul 18, 2 AM $493.21
+0.06%
$811,215 $2.45 million
Jul 18, 1 AM $492.92
+0.08%
$810,742 $2.48 million
Jul 18, 12 AM $492.54
+0.01%
$810,109 $2.5 million
Jul 17, 11 PM $492.48
-0.08%
$810,019 $2.55 million
Jul 17, 10 PM $492.85
-0.07%
$810,629 $2.59 million
Jul 17, 9 PM $493.22
-0.07%
$811,230 $2.61 million
Jul 17, 8 PM $493.62
-0.85%
$811,887 $2.59 million
Jul 17, 7 PM $497.67
-0.08%
$818,547 $2.59 million
Jul 17, 6 PM $498.08
-0.52%
$819,223 $2.57 million
Jul 17, 5 PM $500.68
-0.20%
$823,507 $2.57 million
Jul 17, 4 PM $501.67
+0.36%
$825,136 $2.59 million
Jul 17, 3 PM $499.93
+2.37%
$822,272 $2.59 million
Jul 17, 2 PM $488.37
+2.82%
$803,252 $2.63 million
Jul 17, 1 PM $474.6
-1.56%
$780,614 $2.52 million
Jul 17, 12 PM $482.13
-0.86%
$792,993 $2.33 million
Jul 17, 11 AM $486.43
-0.45%
$800,061 $2.29 million
Jul 17, 10 AM $488.57
+0.88%
$803,592 $2.27 million
Jul 17, 9 AM $484.34
+1.11%
$796,628 $2.29 million
Jul 17, 8 AM $479.05
+0.23%
$787,924 $2.31 million
Jul 17, 7 AM $477.95
-0.76%
$786,117 $2.32 million
Jul 17, 6 AM $482.19
+0.27%
$793,090 $2.32 million
Jul 17, 5 AM $480.8
-1.20%
$790,801 $2.32 million
Jul 17, 4 AM $487.23
-0.83%
$801,387 $2.32 million
Jul 17, 3 AM $491.4
+0.86%
$808,238 $2.29 million
Jul 17, 2 AM $486.85
-0.58%
$800,761 $2.27 million
Jul 17, 1 AM $489.71
-0.71%
$805,465 $2.35 million
Jul 17, 12 AM $493.12
-0.37%
$811,071 $2.34 million
Jul 16, 11 PM $494.92
-0.48%
$814,032 $2.29 million
Jul 16, 10 PM $497.35
-0.71%
$818,019 $2.25 million
Jul 16, 9 PM $500.87
-0.06%
$823,819 $2.24 million
Jul 16, 8 PM $501.2
+0.18%
$824,352 $2.24 million
Jul 16, 7 PM $500.25
+1.05%
$822,799 $2.23 million
Jul 16, 6 PM $495.04
+0.44%
$814,232 $2.19 million
Jul 16, 5 PM $492.87
-1.89%
$810,666 $2.19 million
Jul 16, 4 PM $502.34
-1.04%
$826,241 $2.2 million
Jul 16, 3 PM $507.77
-0.11%
$835,169 $2.21 million
Jul 16, 2 PM $508.15
-0.16%
$835,785 $2.23 million
Jul 16, 1 PM $508.94
-0.18%
$837,092 $2.33 million
Jul 16, 12 PM $509.78
-0.24%
$838,467 $2.34 million
Jul 16, 11 AM $511.03
-0.66%
$840,520 $2.35 million
Jul 16, 10 AM $514.42
+0.05%
$846,101 $2.34 million
Jul 16, 9 AM $514.18
-0.21%
$845,713 $2.32 million
Jul 16, 8 AM $515.19
-0.66%
$847,371 $2.3 million
Jul 16, 7 AM $518.61
-1.34%
$852,993 $2.25 million
Jul 16, 6 AM $525.66
-0.55%
$864,591 $2.26 million
Jul 16, 5 AM $528.48
-0.08%
$869,223 $2.26 million
Jul 16, 4 AM $528.91
-0.11%
$869,936 $2.29 million
Jul 16, 3 AM $529.52
-0.05%
$870,936 $2.31 million
Jul 16, 2 AM $529.69
+0.16%
$871,216 $2.3 million