ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

1AMD Advanced Micro Devices Inc

148.62
1.48 (1.01%)
Jun 14 2024 - Closed
Delayed by 15 minutes

1AMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 149.18 2.04 1.39% 149.34 150.70 147.84 5,613
Jun 13 2024 147.14 -1.96 -1.31% 149.12 150.00 146.30 5,327
Jun 12 2024 149.10 1.04 0.70% 148.10 149.32 146.90 4,108
Jun 11 2024 148.06 -3.78 -2.49% 149.04 150.20 146.60 3,698
Jun 10 2024 151.84 -2.80 -1.81% 153.76 153.76 149.24 7,790
Jun 07 2024 154.64 0.34 0.22% 153.80 156.40 153.10 3,502
Jun 06 2024 154.30 1.40 0.92% 153.40 155.70 150.92 7,520
Jun 05 2024 152.90 4.90 3.31% 147.88 153.50 147.40 4,328
Jun 04 2024 148.00 -3.32 -2.19% 150.26 151.56 147.90 3,800
Jun 03 2024 151.32 1.72 1.15% 156.24 157.72 150.00 13,931
May 31 2024 149.60 -2.28 -1.50% 152.44 155.64 149.54 3,927
May 30 2024 151.88 -2.36 -1.53% 152.40 155.18 151.30 9,448
May 29 2024 154.24 -4.06 -2.56% 158.00 158.10 150.90 8,514
May 28 2024 158.30 1.66 1.06% 155.68 158.50 151.66 6,612
May 27 2024 156.64 3.44 2.25% 155.98 156.64 154.00 5,378
May 24 2024 153.20 2.24 1.48% 149.28 153.20 147.92 5,348
May 23 2024 150.96 -4.14 -2.67% 156.94 159.16 148.14 13,403
May 22 2024 155.10 3.44 2.27% 152.08 155.52 151.68 3,231
May 21 2024 151.66 -1.56 -1.02% 153.38 153.38 150.66 1,773
May 20 2024 153.22 -0.28 -0.18% 152.82 154.58 151.50 3,186
May 17 2024 153.50 0.42 0.27% 150.20 156.30 149.50 7,236
May 16 2024 153.08 8.54 5.91% 147.44 153.68 147.38 8,133
May 15 2024 144.54 5.16 3.70% 141.92 145.94 141.62 2,475
May 14 2024 139.38 -2.22 -1.57% 139.30 141.10 137.96 2,291
May 13 2024 141.60 0.52 0.37% 139.54 145.94 139.54 2,090
May 10 2024 141.08 -0.64 -0.45% 141.74 144.80 140.74 1,822
May 09 2024 141.72 -0.46 -0.32% 142.46 143.12 141.34 2,306
May 08 2024 142.18 -3.42 -2.35% 143.76 144.28 141.90 2,620
May 07 2024 145.60 0.98 0.68% 145.20 146.00 142.98 3,112
May 06 2024 144.62 6.90 5.01% 140.28 144.72 140.12 4,631
May 03 2024 137.72 2.76 2.05% 136.68 139.10 135.44 4,786
May 02 2024 134.96 -15.02 -10.01% 135.48 137.70 132.54 12,327
Apr 30 2024 149.98 0.52 0.35% 150.56 151.50 148.96 3,268
Apr 29 2024 149.46 1.46 0.99% 148.96 150.04 147.10 4,826
Apr 26 2024 148.00 5.62 3.95% 147.20 148.16 143.50 6,776
Apr 25 2024 142.38 -0.14 -0.10% 139.32 143.14 138.94 2,625
Apr 24 2024 142.52 -0.46 -0.32% 144.98 147.00 142.00 6,915
Apr 23 2024 142.98 5.10 3.70% 140.02 143.24 139.00 6,744
Apr 22 2024 137.88 -2.30 -1.64% 140.64 140.82 137.00 6,262
Apr 19 2024 140.18 -6.16 -4.21% 142.24 145.44 140.12 11,587
Apr 18 2024 146.34 -4.72 -3.12% 147.22 147.30 142.98 6,820
Apr 17 2024 151.06 -3.44 -2.23% 152.22 154.72 150.74 3,978
Apr 16 2024 154.50 1.32 0.86% 151.12 154.60 150.10 7,998
Apr 15 2024 153.18 -0.92 -0.60% 153.48 154.30 149.68 2,560
Apr 12 2024 154.10 -4.06 -2.57% 159.74 160.10 152.50 8,072
Apr 11 2024 158.16 2.48 1.59% 155.22 159.04 154.42 1,905
Apr 10 2024 155.68 0.24 0.15% 156.76 157.72 154.20 5,435
Apr 09 2024 155.44 -0.96 -0.61% 156.34 157.40 154.34 5,306
Apr 08 2024 156.40 -1.82 -1.15% 158.30 158.30 154.10 3,296
Apr 05 2024 158.22 -5.26 -3.22% 154.12 158.50 152.02 8,809
Apr 04 2024 163.48 -4.38 -2.61% 167.42 168.84 163.34 2,937
Apr 03 2024 167.86 3.98 2.43% 164.28 168.10 163.82 3,256
Apr 02 2024 163.88 -3.80 -2.27% 171.94 171.94 162.80 7,784
Mar 28 2024 167.68 2.48 1.50% 164.60 169.54 164.60 4,675
Mar 27 2024 165.20 -2.70 -1.61% 164.42 167.26 162.40 8,579
Mar 26 2024 167.90 1.98 1.19% 166.00 168.20 162.90 5,985
Mar 25 2024 165.92 1.64 1.00% 162.78 168.62 159.10 11,349
Mar 22 2024 164.28 -2.78 -1.66% 166.72 166.72 161.68 8,854
Mar 21 2024 167.06 5.86 3.64% 167.44 171.96 163.80 12,016
Mar 20 2024 161.20 -4.80 -2.89% 165.64 168.94 161.04 11,139
Mar 19 2024 166.00 -11.00 -6.21% 172.20 173.40 163.40 15,949
Mar 18 2024 177.00 0.72 0.41% 178.00 178.54 172.98 7,772

Your Recent History

Delayed Upgrade Clock