Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 28
Download
Date Close Price change Market cap Trading volume
Jun 30, 12 PM $540.85
-0.70%
$889,569 $422,825
Jun 30, 11 AM $544.76
+0.74%
$896,001 $399,264
Jun 30, 10 AM $540.78
+0.33%
$889,463 $380,464
Jun 30, 9 AM $538.99
-0.18%
$886,521 $378,064
Jun 30, 8 AM $539.96
-0.56%
$888,113 $386,301
Jun 30, 7 AM $542.98
-0.28%
$893,085 $390,918
Jun 30, 6 AM $544.52
-0.10%
$895,616 $388,840
Jun 30, 5 AM $545.1
+0.09%
$896,567 $392,558
Jun 30, 4 AM $544.6
+0.54%
$895,745 $395,818
Jun 30, 3 AM $541.68
+0.17%
$890,947 $394,361
Jun 30, 2 AM $540.78
+0.62%
$889,452 $423,475
Jun 30, 1 AM $537.44
+0.09%
$883,963 $424,596
Jun 30, 12 AM $536.97
-0.69%
$883,198 $428,871
Jun 29, 11 PM $540.72
+0.15%
$889,361 $488,239
Jun 29, 10 PM $539.9
+0.14%
$888,020 $503,416
Jun 29, 9 PM $539.27
+0.03%
$886,980 $523,040
Jun 29, 8 PM $538.81
-0.20%
$886,219 $521,863
Jun 29, 7 PM $539.87
+0.21%
$887,968 $520,075
Jun 29, 6 PM $538.73
-0.25%
$886,094 $514,830
Jun 29, 5 PM $540.11
+1.42%
$888,354 $513,649
Jun 29, 4 PM $532.53
+1.61%
$875,893 $496,327
Jun 29, 3 PM $524.1
+2.08%
$862,020 $486,236
Jun 29, 2 PM $513.44
-0.23%
$844,494 $296,451
Jun 29, 1 PM $514.33
-2.57%
$845,948 $263,899
Jun 29, 12 PM $527.9
+0.02%
$868,273 $250,921
Jun 29, 11 AM $527.79
-0.48%
$868,098 $249,876
Jun 29, 10 AM $530.35
+0.14%
$872,310 $249,088
Jun 29, 9 AM $529.64
-0.30%
$871,130 $201,159
Jun 29, 8 AM $531.59
+0.24%
$874,340 $194,993
Jun 29, 7 AM $530.24
+0.19%
$872,129 $207,064
Jun 29, 6 AM $529.26
+0.32%
$870,513 $210,046
Jun 29, 5 AM $527.39
+1.30%
$-- $219,255
Jun 29, 4 AM $520.63
-0.50%
$-- $215,041
Jun 29, 3 AM $523.05
+0.22%
$-- $213,745
Jun 29, 2 AM $521.97
-0.28%
$-- $183,728
Jun 29, 1 AM $523.84
+0.15%
$-- $183,077
Jun 29, 12 AM $522.17
-1.23%
$-- $179,510
Jun 28, 11 PM $528.71
+0.20%
$-- $118,918
Jun 28, 10 PM $527.65
+0.70%
$-- $107,154
Jun 28, 9 PM $523.67
-0.21%
$-- $82,381
Jun 28, 8 PM $524.77
+0.52%
$-- $83,169
Jun 28, 7 PM $522.5
-0.07%
$-- $82,429
Jun 28, 6 PM $523.12
-0.07%
$-- $83,165
Jun 28, 5 PM $523.68
+0.19%
$-- $82,555
Jun 28, 4 PM $522.86
+0.32%
$-- $88,453
Jun 28, 3 PM $521.09
+0.14%
$-- $80,294
Jun 28, 2 PM $520.7
-0.03%
$-- $80,039
Jun 28, 1 PM $520.99
+0.03%
$-- $79,128
Jun 28, 12 PM $521.09
+0.04%
$-- $78,279
Jun 28, 11 AM $520.77
+0.14%
$-- $78,636