Advanced Micro Devices Inc (AMD) Historical Stock Data

93.50 ↓3.17 (-3.28%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, AMD is down -0.53% a day on average. There have been 15 days where Advanced Micro Devices Inc closed green and 15 days where AMD closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2098.3993.50↓$4.89 (-4.97%)88.2698.64164.07M
2022-05-1996.6996.67↓$0.02 (-0.02%)95.09100.69141.46M
2022-05-18100.0096.28↓$3.72 (-3.72%)95.71104.22142.53M
2022-05-1797.88102.47↑$4.59 (4.69%)97.54103.20164.18M
2022-05-1693.8694.24↑$0.38 (0.40%)93.0898.17131.04M
2022-05-1388.3095.12↑$6.82 (7.72%)88.2296.57138.02M
2022-05-1286.6087.06↑$0.46 (0.53%)83.2788.55129.12M
2022-05-1187.8487.92↑$0.08 (0.09%)86.5393.46136.09M
2022-05-1089.1888.73↓$0.45 (-0.50%)85.4190.77137.20M
2022-05-0992.8786.36↓$6.51 (-7.00%)85.3893.74144.45M
2022-05-0694.3495.34↑$1.00 (1.06%)92.6598.18144.25M
2022-05-0597.6593.87↓$3.78 (-3.87%)92.1797.84153.09M
2022-05-0498.1899.42↑$1.24 (1.26%)91.7099.69225.32M
2022-05-0389.8591.13↑$1.28 (1.42%)89.0192.21119.24M
2022-05-0285.6689.84↑$4.19 (4.89%)85.3290.3798.27M
2022-04-2988.0585.52↓$2.53 (-2.87%)85.3891.7982.62M
2022-04-2886.6789.64↑$2.97 (3.43%)84.7890.5889.85M
2022-04-2784.2584.91↑$0.66 (0.78%)84.0287.9083.09M
2022-04-2689.7485.16↓$4.58 (-5.10%)85.0890.1289.04M
2022-04-2589.8690.69↑$0.83 (0.92%)88.6191.3793.17M
2022-04-2290.0388.14↓$1.89 (-2.10%)87.9491.4674.01M
2022-04-2195.1689.85↓$5.31 (-5.58%)89.2496.2376.46M
2022-04-2097.8494.02↓$3.82 (-3.90%)93.2097.9162.46M
2022-04-1993.3996.93↑$3.55 (3.80%)92.8497.0777.04M
2022-04-1892.0393.89↑$1.86 (2.02%)91.6495.1680.56M
2022-04-1498.3793.06↓$5.31 (-5.40%)92.9298.3973.31M
2022-04-1395.3097.74↑$2.44 (2.56%)94.7198.3377.69M
2022-04-1298.7895.10↓$3.68 (-3.73%)94.6099.5989.22M
2022-04-1198.6097.37↓$1.23 (-1.25%)95.9498.6795.48M
2022-04-08102.51101.00↓$1.51 (-1.47%)100.42102.9992.73M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$AMD i am trading for a better future!

0 Like Report