TipRanks
Go Ultimate55% OFF

Advanced Micro Devices (AMD) Historical Prices

MX:AMD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269,850.009,850.009,290.069,450.499,450.49-11.05%7,1911.61
Oct 29, 202610,740.9910,792.2410,590.0010,624.8010,624.80-1.09%2,4850.55
Oct 28, 202610,599.0010,744.5910,500.0010,741.4710,741.47+2.76%1,2040.26
Oct 27, 202610,050.0010,500.0010,000.0010,452.9410,452.94+5.74%3,9690.86
Oct 26, 20269,635.669,890.009,635.669,885.669,885.66+2.57%2,3100.50
Oct 23, 20269,590.009,703.009,590.009,637.729,637.72+2.04%1,7590.36
Oct 22, 20269,816.009,850.009,408.149,445.419,445.41-8.93%2,8300.58
Oct 21, 202610,080.0010,385.0010,080.0010,371.2810,371.28+5.06%1,6100.33
Oct 20, 20269,800.0010,055.249,799.939,871.819,871.81-0.63%2,4240.50
Oct 19, 202610,109.1310,166.119,901.009,934.469,934.46+1.48%1,5580.32
Oct 16, 202610,224.0010,224.009,766.459,789.229,789.22-6.24%5,1601.06
Oct 15, 202610,400.0010,462.009,844.2510,441.2010,441.20-1.14%2,9070.60
Oct 14, 202610,950.0010,950.0010,480.0110,561.2910,561.29-4.04%3,2670.68
Oct 13, 202610,550.0011,069.9510,550.0011,006.2411,006.24+1.37%2,5120.51
Oct 12, 202610,920.0110,920.0110,700.0110,857.0010,857.00-2.98%8470.17
Oct 09, 202611,450.0011,483.0011,190.0011,190.0011,190.00-0.40%2,3870.48
Oct 08, 202611,430.0111,492.1211,157.7411,235.3511,235.35-3.24%12,4372.58
Oct 07, 202611,631.0011,631.0011,509.5311,611.8111,611.81-0.74%8,4971.81
Oct 06, 202611,500.0011,802.0011,362.0011,698.4711,698.47+2.25%1,6090.32
Oct 05, 202611,457.2311,484.8611,389.9711,440.6711,440.67-0.60%1,0030.20
Oct 02, 202611,509.6511,698.9411,279.0011,509.6511,509.65+1.82%3,0970.61
Oct 01, 202611,190.0011,350.5711,083.3011,303.4111,303.41+1.91%7,2161.43
Sep 30, 202610,971.0111,121.9410,804.6511,091.9911,091.99+1.10%3,9480.79
Sep 29, 202611,130.0011,131.0010,946.2510,971.0710,971.07+0.68%2,0440.40
Sep 28, 202611,170.0011,170.0010,668.0010,897.0110,897.01-2.47%8340.16
Sep 25, 202611,250.0011,292.7211,090.0011,172.9511,172.95+0.31%2,2500.43
Sep 24, 202610,770.0111,144.0010,760.0011,138.8911,138.89+3.48%1,5840.30
Sep 23, 202610,850.0010,850.0010,630.0110,764.3110,764.31+0.20%2,1180.41
Sep 22, 202610,549.2610,780.0010,515.2110,742.7810,742.78+1.33%17,2103.46
Sep 21, 20269,900.0010,613.149,900.0010,602.2810,602.28+11.91%3,7750.76
Sep 18, 20269,385.009,527.279,315.019,474.049,474.04+1.23%8880.18
Sep 17, 20269,072.009,452.009,072.009,359.379,359.37+8.28%11,5422.31
Sep 16, 20268,643.918,725.008,531.988,643.918,643.91+0.00%00.00
Sep 15, 20268,531.998,725.008,531.988,643.918,643.91+1.69%3,1770.63
Sep 14, 20268,480.008,531.178,264.818,500.008,500.00-2.88%1,8980.37
Sep 11, 20268,751.998,800.008,550.008,751.998,751.99+2.06%1,1120.21
Sep 10, 20268,680.018,680.018,543.008,575.008,575.00-2.44%8,4781.65
Sep 09, 20268,488.098,889.238,488.098,789.478,789.47+3.03%4,0020.78
Sep 08, 20268,530.758,660.008,200.008,530.758,530.75+7.17%18,4453.80
Sep 07, 20267,990.008,000.007,960.007,960.007,960.00-0.91%610.01
Sep 04, 20267,865.008,080.007,865.008,033.338,033.33+4.32%6,6381.37
Sep 03, 20267,690.007,795.177,550.007,700.777,700.77-0.69%4,7760.99
Sep 02, 20267,754.067,815.007,684.007,754.067,754.06-0.87%8,7671.84
Sep 01, 20267,819.007,900.007,695.007,822.407,822.40-1.97%5,3231.12
Aug 31, 20267,979.448,059.867,890.017,979.447,979.44+0.00%1,8840.39
Aug 28, 20268,019.998,108.007,930.007,979.427,979.42-0.71%8760.18
Aug 27, 20268,118.668,118.667,996.008,036.148,036.14-1.28%7860.16
Aug 26, 20268,220.008,301.588,140.008,140.678,140.67+0.07%1,4640.29
Aug 25, 20267,990.008,145.007,932.008,135.328,135.32+5.11%1,2840.25
Aug 24, 20267,760.007,814.357,700.007,740.007,740.00-2.91%2,2330.42