Advanced Micro Devices Inc (bStocks) Historical Data

AMDB Page 5
Download
Date Close Price change Market cap Trading volume
Aug 15, 7 PM $514.6
+0.04%
$846,407 $1.98 million
Aug 15, 6 PM $514.38
-0.09%
$846,034 $2.02 million
Aug 15, 5 PM $514.87
+0.04%
$846,837 $2.02 million
Aug 15, 4 PM $514.65
-0.13%
$846,481 $2.04 million
Aug 15, 3 PM $515.29
+0.03%
$847,541 $2.09 million
Aug 15, 2 PM $515.13
-0.05%
$847,263 $2.14 million
Aug 15, 1 PM $515.38
+0.12%
$847,680 $2.21 million
Aug 15, 12 PM $514.77
+0.06%
$846,686 $2.56 million
Aug 15, 11 AM $514.48
-0.11%
$846,194 $2.58 million
Aug 15, 10 AM $515.01
-0.02%
$847,078 $2.6 million
Aug 15, 9 AM $515.1
+0.14%
$847,215 $2.63 million
Aug 15, 8 AM $514.29
+0.01%
$845,886 $2.66 million
Aug 15, 7 AM $514.21
+0.00%
$845,762 $2.68 million
Aug 15, 6 AM $514.19
+0.11%
$845,725 $2.69 million
Aug 15, 5 AM $513.59
-0.08%
$844,731 $2.68 million
Aug 15, 4 AM $514.02
-0.35%
$845,445 $2.67 million
Aug 15, 3 AM $515.85
-0.01%
$848,448 $2.61 million
Aug 15, 2 AM $515.88
-0.08%
$848,506 $2.57 million
Aug 15, 1 AM $516.29
+0.19%
$849,175 $2.54 million
Aug 15, 12 AM $515.28
-0.02%
$847,512 $2.52 million
Aug 14, 11 PM $515.36
+0.11%
$847,643 $2.55 million
Aug 14, 10 PM $514.84
-0.04%
$846,794 $2.51 million
Aug 14, 9 PM $515.06
+0.19%
$847,159 $2.48 million
Aug 14, 8 PM $514.09
+0.11%
$845,567 $2.46 million
Aug 14, 7 PM $513.52
+1.10%
$844,618 $2.4 million
Aug 14, 6 PM $507.95
+0.42%
$835,465 $2.37 million
Aug 14, 5 PM $505.77
+0.66%
$831,879 $2.37 million
Aug 14, 4 PM $502.37
+0.85%
$826,291 $2.35 million
Aug 14, 3 PM $498.24
-1.20%
$819,498 $2.33 million
Aug 14, 2 PM $504.22
+1.22%
$829,335 $2.34 million
Aug 14, 1 PM $498.54
+2.57%
$819,980 $2.32 million
Aug 14, 12 PM $486.03
-0.06%
$799,415 $2.1 million
Aug 14, 11 AM $486.34
+0.01%
$799,918 $2.21 million
Aug 14, 10 AM $486.19
+0.08%
$799,679 $2.22 million
Aug 14, 9 AM $485.8
+0.10%
$799,026 $2.22 million
Aug 14, 8 AM $485.5
+0.12%
$798,545 $2.2 million
Aug 14, 7 AM $484.9
+0.27%
$797,555 $2.21 million
Aug 14, 6 AM $483.58
-0.04%
$795,379 $2.23 million
Aug 14, 5 AM $483.77
+0.12%
$795,693 $2.23 million
Aug 14, 4 AM $483.2
-0.10%
$794,750 $2.26 million
Aug 14, 3 AM $483.71
+0.04%
$795,594 $2.27 million
Aug 14, 2 AM $483.51
-0.10%
$795,261 $2.27 million
Aug 14, 1 AM $484.01
-0.13%
$796,082 $2.32 million
Aug 14, 12 AM $484.69
-0.38%
$797,200 $2.31 million
Aug 13, 11 PM $486.49
+0.22%
$800,164 $2.28 million
Aug 13, 10 PM $485.44
-0.06%
$798,435 $2.27 million
Aug 13, 9 PM $485.84
+0.14%
$799,092 $2.29 million
Aug 13, 8 PM $485.16
+0.32%
$797,977 $2.29 million
Aug 13, 7 PM $483.63
-1.38%
$795,467 $2.29 million
Aug 13, 6 PM $490.23
-0.52%
$806,316 $2.28 million