ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AMD Advanced Micro Devices Inc

179.98
0.39 (0.22%)
Mar 28 2024 - Closed
Delayed by 15 minutes

AMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 180.49 0.90 0.50% 179.47 183.40 178.3001 57,591,447
Mar 27 2024 179.59 1.72 0.97% 179.95 181.225 175.40 55,637,791
Mar 26 2024 177.87 -0.76 -0.43% 179.83 182.598 176.33 65,264,535
Mar 25 2024 178.63 -1.02 -0.57% 172.88 182.80 172.00 71,903,867
Mar 22 2024 179.65 0.97 0.54% 177.20 180.76 175.06 57,840,468
Mar 21 2024 178.68 -1.05 -0.58% 185.98 187.6764 177.67 75,228,100
Mar 20 2024 179.73 -1.69 -0.93% 182.00 182.6499 174.00 81,554,921
Mar 19 2024 181.42 -9.23 -4.84% 183.16 185.6127 177.3602 83,429,306
Mar 18 2024 190.65 -0.41 -0.21% 193.23 193.50 188.05 59,175,736
Mar 15 2024 191.06 4.00 2.14% 184.94 193.7999 184.48 96,403,703
Mar 14 2024 187.06 -7.73 -3.97% 192.92 196.93 184.03 84,432,625
Mar 13 2024 194.79 -7.97 -3.93% 198.72 198.83 192.7001 70,436,806
Mar 12 2024 202.76 4.37 2.20% 200.62 202.8387 194.27 68,823,307
Mar 11 2024 198.39 -9.00 -4.34% 203.02 203.55 196.701 72,950,801
Mar 08 2024 207.39 -3.99 -1.89% 213.41 227.30 205.60 120,651,819
Mar 07 2024 211.38 0.75 0.36% 212.75 213.81 208.22 63,723,932
Mar 06 2024 210.63 5.50 2.68% 210.40 214.8109 207.321 86,587,665
Mar 05 2024 205.13 -0.23 -0.11% 200.50 205.33 199.15 65,349,208
Mar 04 2024 205.36 2.72 1.34% 205.10 211.01 203.50 86,732,402
Mar 01 2024 202.64 10.11 5.25% 198.03 202.7099 195.42 103,679,628
Feb 29 2024 192.53 15.99 9.06% 179.75 193.00 179.90 105,120,864
Feb 28 2024 176.54 -1.46 -0.82% 176.24 176.84 173.59 35,868,693
Feb 27 2024 178.00 1.99 1.13% 175.92 178.46 172.4916 44,459,443
Feb 26 2024 176.01 -0.51 -0.29% 178.78 179.84 174.81 45,376,860
Feb 23 2024 176.52 -5.34 -2.94% 181.86 183.80 174.55 69,160,944
Feb 22 2024 181.86 17.57 10.69% 173.20 183.82 172.00 100,547,133
Feb 21 2024 164.29 -1.40 -0.84% 162.74 164.90 161.81 48,497,786
Feb 20 2024 165.69 -8.18 -4.70% 171.14 171.78 162.00 66,450,828
Feb 16 2024 173.87 -2.89 -1.63% 177.45 180.3301 173.25 53,910,662
Feb 15 2024 176.76 -1.94 -1.09% 179.14 180.4875 175.26 51,165,308
Feb 14 2024 178.70 7.16 4.17% 173.47 178.74 172.88 57,278,138
Feb 13 2024 171.54 -0.37 -0.22% 167.94 173.1551 164.31 63,012,377
Feb 12 2024 171.91 -0.57 -0.33% 172.68 177.40 170.67 58,113,211
Feb 09 2024 172.48 3.13 1.85% 171.00 175.10 168.712 56,327,788
Feb 08 2024 169.35 -1.59 -0.93% 170.33 172.17 168.60 43,519,845
Feb 07 2024 170.94 3.06 1.82% 169.47 172.97 168.20 53,593,635
Feb 06 2024 167.88 -6.35 -3.64% 173.15 173.88 165.50 68,730,153
Feb 05 2024 174.23 -3.43 -1.93% 179.08 180.01 171.11 76,274,337
Feb 02 2024 177.66 7.18 4.21% 173.79 179.00 173.05 82,081,614
Feb 01 2024 170.48 2.79 1.66% 169.25 171.14 165.86 91,355,132
Jan 31 2024 167.69 -4.37 -2.54% 165.74 171.30 162.57 133,053,632
Jan 30 2024 172.06 -5.77 -3.24% 176.02 178.4599 169.5968 121,427,989
Jan 29 2024 177.83 0.58 0.33% 178.77 178.80 174.40 89,122,206
Jan 26 2024 177.25 -3.08 -1.71% 175.29 181.225 174.16 107,291,105
Jan 25 2024 180.33 2.04 1.14% 183.41 184.88 177.66 126,764,519
Jan 24 2024 178.29 9.87 5.86% 172.55 180.58 170.575 125,290,683
Jan 23 2024 168.42 0.24 0.14% 166.50 169.6299 164.27 76,549,146
Jan 22 2024 168.18 -6.05 -3.47% 174.37 174.72 164.15 122,805,526
Jan 19 2024 174.23 11.56 7.11% 165.80 174.25 162.20 139,975,959
Jan 18 2024 162.67 2.50 1.56% 166.20 168.59 158.22 131,533,350
Jan 17 2024 160.17 1.43 0.90% 158.45 160.625 154.41 103,932,334
Jan 16 2024 158.74 12.18 8.31% 150.36 159.715 149.98 112,476,257
Jan 12 2024 146.56 -1.46 -0.99% 148.04 148.742 145.00 48,255,501
Jan 11 2024 148.02 -0.52 -0.35% 148.51 150.38 143.69 62,662,447
Jan 10 2024 148.54 -0.72 -0.48% 150.08 150.88 146.65 56,871,155
Jan 09 2024 149.26 3.08 2.11% 145.95 149.86 145.0801 67,753,257
Jan 08 2024 146.18 7.60 5.48% 140.36 147.15 140.15 71,725,738
Jan 05 2024 138.58 2.57 1.89% 136.78 141.01 136.4377 69,642,632
Jan 04 2024 136.01 0.69 0.51% 134.30 137.70 134.00 58,551,101
Jan 03 2024 135.32 -3.26 -2.35% 135.71 137.42 133.7413 62,107,083
Jan 02 2024 138.58 -8.83 -5.99% 144.28 144.40 137.43 64,821,058

Your Recent History

Delayed Upgrade Clock