Advanced Micro Devices, Inc. (AMD) NASDAQ

203.78

-2.24(-1.09%)

Updated at November 21 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 21, 2025208.81203.78203.78208.8319566.95M
November 20, 2025232.64206.02206.02234.25205.2963.79M
November 19, 2025230.26223.55223.55235.27219.7148.51M
November 18, 2025236.78230.29230.29238224.7145.38M
November 17, 2025242.75240.52240.52248.77237.1537.94M
November 14, 2025239.85246.81246.81253.43235.146.73M
November 13, 2025251.9247.96247.96259.63246.0661.71M
November 12, 2025252.91258.89258.89263.51250.2107.11M
November 11, 2025241.66237.52237.52248.46234.6456.52M
November 10, 2025242.14243.98243.98248.9240.543.09M
November 07, 2025230.92233.54233.54234.77224.6451.6M
November 06, 2025253.47237.7237.7253.51235.7565.68M
November 05, 2025243.24256.33255.82259.65242.866.88M
November 04, 2025252.07250.05250.05257.38247.3953.01M
November 03, 2025259.33259.65259.65260.91253.8936.35M
October 31, 2025259.6256.12256.12262.13253.4134.07M
October 30, 2025259.92254.84254.84263.88254.644.5M
October 29, 2025264.19264.33264.33267.08257.448.04M
October 28, 2025259.14258.01258.01264.5825747.06M
October 27, 2025257.88259.7259.7260.37249.863.4M
October 24, 2025243.39252.92252.92253.32241.9569.49M
October 23, 2025230.16234.99234.99235.9228.5438.27M
October 22, 2025236.85230.23230.23240.13224.8857.08M
October 21, 2025239.39238.03238.03242.26234.0246.9M
October 20, 2025236.47240.56240.56242.88234.456.04M
October 17, 2025233.26233.08233.08235.38227.9155.8M
October 16, 2025236.29234.56234.56241.2232.2468.95M
October 15, 2025222.71238.6238.6239.24220.76106.99M
October 14, 2025219.29218.09218.09224.97215.9170.83M
October 13, 2025220.2216.42216.42224.19214.962.7M
October 10, 2025232.77214.9214.9234.22213.2114.98M
October 09, 2025236.21232.89232.89240.1229.5392.94M
October 08, 2025212.95235.56235.56235.87210.7153.65M
October 07, 2025214.85211.51211.51218.9209.28115.75M
October 06, 2025226.45203.71203.71226.71203.01246.29M
October 03, 2025170.68164.67164.67170.68163.1442.7M
October 02, 2025168.68169.73169.73171.06166.1255.48M
October 01, 2025160.93164.01164.01164.18160.4938.41M
September 30, 2025160.79161.79161.79162.28159.3329.32M
September 29, 2025160.11161.36161.36164.3159.939.24M
September 26, 2025160.52159.46159.46162.11157.0530.16M
September 25, 2025157.14161.27161.27161.63154.7836.62M
September 24, 2025162.98160.88160.88165.1158.4338.26M
September 23, 2025160.53160.9160.9163.39159.2138.95M
September 22, 2025157.44159.79159.79162.67157.4244.11M
September 19, 2025157.38157.39157.39159.84155.950.58M
September 18, 2025150.96157.92157.92158.77149.8581.77M
September 17, 2025159.28159.16159.16161.63155.7641.69M
September 16, 2025161.37160.46160.46161.95159.2227.95M
September 15, 2025160.01161.16161.16162.3157.636.81M
September 12, 2025157158.57158.57160.41154.9241.94M
September 11, 2025158.45155.67155.67160.21154.9948.61M
September 10, 2025163.54159.54159.54164.5315852.47M
September 09, 2025152.04155.82155.82155.9151.9340.9M
September 08, 2025151.8151.41151.41152.64149.2241.37M
September 05, 2025157.12151.14151.14157.14150.1878.26M
September 04, 2025159.94161.79161.79162.05157.7931.73M
September 03, 2025161.78162.13162.13164.75160.5829.45M
September 02, 2025158.42162.32162.32162.39156.6238.42M
August 29, 2025166.81162.63162.63168.57161.937.52M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved