Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 26
Download
Date Close Price change Market cap Trading volume
Jul 4, 2 PM $530.42
+0.13%
$872,413 $1.75 million
Jul 4, 1 PM $529.73
-0.11%
$871,289 $1.75 million
Jul 4, 12 PM $530.3
-0.31%
$872,228 $1.75 million
Jul 4, 11 AM $531.95
-0.14%
$874,930 $1.77 million
Jul 4, 10 AM $532.68
-0.01%
$876,141 $1.77 million
Jul 4, 9 AM $532.74
+0.20%
$876,232 $1.79 million
Jul 4, 8 AM $531.66
+0.43%
$874,458 $1.79 million
Jul 4, 7 AM $529.4
-0.27%
$870,737 $1.78 million
Jul 4, 6 AM $530.81
-0.09%
$873,067 $1.78 million
Jul 4, 5 AM $531.29
+0.12%
$873,850 $1.8 million
Jul 4, 4 AM $530.66
-0.13%
$872,819 $1.83 million
Jul 4, 3 AM $531.35
+0.07%
$873,948 $1.84 million
Jul 4, 2 AM $530.98
+0.45%
$873,339 $1.85 million
Jul 4, 1 AM $528.63
+0.01%
$869,479 $1.84 million
Jul 4, 12 AM $528.58
+0.28%
$869,397 $1.87 million
Jul 3, 11 PM $527.12
-0.02%
$866,997 $1.87 million
Jul 3, 10 PM $527.21
-0.24%
$867,135 $1.87 million
Jul 3, 9 PM $528.49
-0.21%
$869,244 $1.89 million
Jul 3, 8 PM $529.62
-0.02%
$871,098 $1.89 million
Jul 3, 7 PM $529.76
+0.31%
$871,334 $1.92 million
Jul 3, 6 PM $528.14
-0.12%
$868,674 $1.97 million
Jul 3, 5 PM $528.75
-0.13%
$869,671 $1.98 million
Jul 3, 4 PM $529.51
+0.36%
$870,916 $2 million
Jul 3, 3 PM $527.68
-0.29%
$867,910 $2.01 million
Jul 3, 2 PM $529.34
-0.22%
$870,646 $2.03 million
Jul 3, 1 PM $530.51
+0.08%
$872,575 $2.06 million
Jul 3, 12 PM $530.1
+0.17%
$871,889 $2.1 million
Jul 3, 11 AM $529.22
+0.03%
$870,444 $2.12 million
Jul 3, 10 AM $529.08
-0.32%
$870,216 $2.13 million
Jul 3, 9 AM $530.8
+0.03%
$873,037 $2.14 million
Jul 3, 8 AM $530.67
+0.36%
$872,827 $2.19 million
Jul 3, 7 AM $528.79
-0.16%
$869,736 $2.19 million
Jul 3, 6 AM $529.64
+0.63%
$871,145 $2.2 million
Jul 3, 5 AM $526.32
-0.05%
$865,676 $2.26 million
Jul 3, 4 AM $526.57
+0.14%
$866,093 $2.26 million
Jul 3, 3 AM $525.05
+0.01%
$863,587 $2.27 million
Jul 3, 2 AM $524.99
+0.41%
$863,482 $2.28 million
Jul 3, 1 AM $522.86
+1.00%
$859,979 $2.29 million
Jul 3, 12 AM $517.66
-0.35%
$851,426 $2.36 million
Jul 2, 11 PM $519.46
-0.27%
$854,395 $2.36 million
Jul 2, 10 PM $520.89
+0.19%
$856,742 $2.37 million
Jul 2, 9 PM $519.94
+0.07%
$855,177 $2.37 million
Jul 2, 8 PM $519.56
+0.71%
$854,555 $2.43 million
Jul 2, 7 PM $515.92
+0.22%
$848,570 $2.43 million
Jul 2, 6 PM $514.79
+1.02%
$846,718 $2.42 million
Jul 2, 5 PM $509.81
-0.47%
$838,513 $2.39 million
Jul 2, 4 PM $513.23
-1.29%
$844,142 $2.38 million
Jul 2, 3 PM $520.6
+0.24%
$856,266 $2.38 million
Jul 2, 2 PM $518.96
-4.59%
$853,566 $2.45 million
Jul 2, 1 PM $543.95
-0.62%
$894,675 $2.48 million