New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.63-0.27 (-0.17%)
At close: 04:00PM EDT
159.26 -0.37 (-0.23%)
After hours: 07:59PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024158.50161.34157.61159.63159.6334,013,000
13 Jun 2024160.40162.66157.31159.90159.9044,442,500
12 Jun 2024160.32162.24158.62160.24160.2448,325,800
11 Jun 2024160.50161.54156.92158.96158.9640,497,100
10 Jun 2024162.48165.55159.61160.34160.3467,575,600
07 Jun 2024166.59169.45165.86167.87167.8744,796,000
06 Jun 2024165.46169.51163.86166.78166.7847,153,700
05 Jun 2024162.07167.12161.38166.17166.1760,507,500
04 Jun 2024162.84164.83158.87159.99159.9948,157,200
03 Jun 2024170.82171.08160.91163.55163.5559,157,600
31 May 2024166.65169.50160.07166.90166.9064,331,900
30 May 2024167.90168.75163.80166.75166.7546,479,900
29 May 2024167.46168.48162.91165.14165.1456,537,500
28 May 2024169.42174.55164.96171.61171.6166,495,400
24 May 2024161.41167.66160.25166.36166.3654,795,400
23 May 2024170.18173.14158.27160.43160.4391,888,800
22 May 2024167.41169.81163.86165.52165.5247,426,700
21 May 2024164.00165.83163.10164.66164.6630,005,500
20 May 2024165.55168.49164.47166.33166.3345,618,000
17 May 2024168.43169.72162.32164.47164.4765,944,400
16 May 2024160.92168.06159.90162.62162.6276,726,700
15 May 2024155.59159.69154.70159.67159.6743,195,900
14 May 2024150.43153.49148.78153.16153.1631,938,300
13 May 2024151.28153.33150.40150.56150.5627,859,200
10 May 2024154.29156.37151.31151.92151.9237,652,800
09 May 2024153.13154.09150.61152.39152.3933,018,000
08 May 2024153.40155.33152.52153.62153.6228,728,000
07 May 2024156.32157.70153.66154.43154.4337,374,900
06 May 2024153.10156.65151.26155.78155.7844,624,500
03 May 2024148.75150.79147.24150.60150.6049,361,100
02 May 2024145.51147.62141.16146.16146.1650,034,700
01 May 2024148.11151.37142.14144.27144.2789,413,200
30 Apr 2024160.63162.29158.35158.38158.3860,742,800
29 Apr 2024159.08160.77156.26160.20160.2043,478,200
26 Apr 2024154.24158.63153.43157.40157.4042,510,700
25 Apr 2024149.15155.14146.75153.76153.7641,471,400
24 Apr 2024156.56157.66150.63151.74151.7443,412,600
23 Apr 2024151.65153.50150.35152.27152.2746,051,900
22 Apr 2024148.15149.89145.63148.64148.6449,397,000
19 Apr 2024151.59154.25145.29146.64146.6471,232,500
18 Apr 2024155.51156.96152.32155.08155.0852,669,800
17 Apr 2024163.97164.45153.88154.02154.0275,909,000
16 Apr 2024162.28164.88161.67163.46163.4655,302,100
15 Apr 2024164.43164.44158.76160.32160.3261,461,200
12 Apr 2024164.53165.70161.82163.28163.2863,334,200
11 Apr 2024167.55170.95166.55170.50170.5048,994,500
10 Apr 2024166.71169.78164.00167.14167.1459,600,000
09 Apr 2024170.21171.60167.29170.78170.7842,928,000
08 Apr 2024168.20171.66166.82169.90169.9043,997,500
05 Apr 2024168.10172.69165.58170.42170.4266,025,200
04 Apr 2024182.92183.02165.65165.83165.8388,280,000
03 Apr 2024177.54182.05176.70180.77180.7749,835,100
02 Apr 2024179.47180.10174.83178.70178.7061,598,800
01 Apr 2024180.10187.24179.90183.34183.3474,299,900
28 Mar 2024179.47183.40178.30180.49180.4957,628,600
27 Mar 2024179.96181.23175.40179.59179.5955,685,600
26 Mar 2024179.54182.60176.33177.87177.8765,322,400
25 Mar 2024172.90182.80172.00178.63178.6371,935,300
22 Mar 2024177.21180.76175.05179.65179.6557,832,100
21 Mar 2024185.97187.69177.66178.68178.6875,265,600
20 Mar 2024182.03182.68174.00179.73179.7381,773,100
19 Mar 2024183.16185.61177.36181.42181.4283,509,500
18 Mar 2024193.29193.50188.05190.65190.6559,306,900
15 Mar 2024184.83193.80184.48191.06191.0695,225,700
14 Mar 2024192.92196.93184.03187.06187.0684,490,500
13 Mar 2024198.73198.83192.70194.79194.7970,526,900
12 Mar 2024200.52202.85194.27202.76202.7668,951,700
11 Mar 2024203.01203.55196.70198.39198.3973,098,600
08 Mar 2024213.41227.30205.60207.39207.39120,592,600
07 Mar 2024212.52213.83208.22211.38211.3863,869,000
06 Mar 2024210.43214.81207.32210.63210.6386,687,000
05 Mar 2024200.50205.33199.15205.13205.1365,407,100
04 Mar 2024205.16211.01203.50205.36205.3686,835,300
01 Mar 2024197.91202.72195.42202.64202.64103,583,000
29 Feb 2024179.82193.00179.82192.53192.53105,538,500
28 Feb 2024176.25176.84173.59176.54176.5435,914,400
27 Feb 2024175.92178.46172.49178.00178.0043,665,200
26 Feb 2024178.78179.84174.81176.01176.0145,435,100
23 Feb 2024181.86183.80174.55176.52176.5269,207,400
22 Feb 2024173.20183.83172.00181.86181.86100,684,700
21 Feb 2024162.74164.90161.81164.29164.2948,774,600
20 Feb 2024171.14171.81162.00165.69165.6966,550,000
16 Feb 2024177.45180.33173.25173.87173.8753,896,000
15 Feb 2024179.14180.50175.26176.76176.7651,126,400
14 Feb 2024173.47178.74172.88178.70178.7057,402,500
13 Feb 2024167.94173.17164.30171.54171.5463,071,300
12 Feb 2024172.68177.41170.67171.91171.9158,177,100
09 Feb 2024171.00175.10168.66172.48172.4856,375,700
08 Feb 2024170.33172.17168.60169.35169.3543,385,300
07 Feb 2024169.47172.97168.20170.94170.9453,665,400
06 Feb 2024173.15173.88165.50167.88167.8868,854,100
05 Feb 2024179.09180.01171.11174.23174.2376,349,200
02 Feb 2024173.79179.00173.05177.66177.6682,078,100
01 Feb 2024169.27171.14165.86170.48170.4891,576,700
31 Jan 2024165.74171.30162.56167.69167.69133,157,300
30 Jan 2024176.13178.48169.52172.06172.06122,265,700
29 Jan 2024178.77178.89174.40177.83177.8389,384,500
26 Jan 2024175.29181.23174.15177.25177.25107,381,200
25 Jan 2024183.41184.92177.63180.33180.33127,171,400
24 Jan 2024172.55180.58170.56178.29178.29125,516,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...