Skip to main content

Adv Micro Devices (NQ: AMD )

144.07 -4.53 (-3.05%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 52.07 53.80 51.85 53.80 64,948,300 +2.06(+3.98%)
May 28, 2020 52.25 53.54 51.25 51.74 53,710,112 -1.00(-1.90%)
May 27, 2020 53.27 53.28 49.09 52.74 102,379,584 -0.45(-0.85%)
May 26, 2020 56.01 56.08 53.02 53.19 51,593,328 -1.98(-3.59%)
May 22, 2020 54.77 55.37 53.78 55.17 43,524,100 +0.52(+0.95%)
May 21, 2020 56.68 56.72 54.61 54.65 48,436,532 -1.74(-3.09%)
May 20, 2020 56.55 56.98 55.63 56.39 50,851,908 +0.92(+1.66%)
May 19, 2020 54.39 56.73 54.36 55.47 60,336,900 +0.88(+1.61%)
May 18, 2020 54.98 55.25 54.24 54.59 48,628,636 +0.39(+0.72%)
May 15, 2020 53.32 54.44 52.86 54.20 66,950,800 -0.48(-0.88%)
May 14, 2020 52.10 54.54 51.61 54.68 73,738,720 +2.50(+4.79%)
May 13, 2020 54.04 55.22 51.29 52.18 76,732,568 -1.58(-2.94%)
May 12, 2020 56.21 56.58 53.75 53.76 55,567,248 -1.98(-3.55%)
May 11, 2020 52.90 55.89 52.75 55.74 68,670,960 +2.55(+4.79%)
May 08, 2020 52.15 53.27 51.81 53.19 40,774,100 +1.24(+2.39%)
May 07, 2020 52.93 52.97 51.62 51.95 48,900,976 -0.21(-0.40%)
May 06, 2020 52.42 53.31 51.88 52.16 48,101,556 -0.03(-0.06%)
May 05, 2020 53.43 53.51 51.29 52.19 56,530,980 -0.37(-0.70%)
May 04, 2020 49.81 52.61 49.73 52.56 62,536,464 +2.68(+5.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.