Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adv Micro Devices (NQ: AMD )

181.61 -0.33 (-0.18%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 182.01 186.99 179.69 181.61 50,798,948 -0.33(-0.18%)
Jul 11, 2024 184.07 187.11 177.25 181.94 59,191,708 -2.02(-1.10%)
Jul 10, 2024 179.99 187.28 177.80 183.96 90,174,072 +6.86(+3.87%)
Jul 09, 2024 177.97 180.41 174.70 177.10 43,431,140 -1.59(-0.89%)
Jul 08, 2024 174.90 178.95 173.22 178.69 60,145,344 +6.79(+3.95%)
Jul 05, 2024 165.97 174.04 165.68 171.90 61,866,556 +8.00(+4.88%)
Jul 03, 2024 164.20 165.26 162.51 163.90 27,014,044 -0.41(-0.25%)
Jul 02, 2024 157.04 164.58 156.70 164.31 57,785,808 +6.62(+4.20%)
Jul 01, 2024 161.25 161.51 153.64 157.69 50,399,128 -4.52(-2.79%)
Jun 28, 2024 160.23 166.45 159.41 162.21 56,206,720 +2.74(+1.72%)
Jun 27, 2024 157.18 160.61 156.81 159.47 33,989,748 +1.93(+1.23%)
Jun 26, 2024 160.60 160.74 156.00 157.54 36,931,628 -2.71(-1.69%)
Jun 25, 2024 160.73 161.00 156.45 160.25 40,938,180 +0.00(+0.00%)
Jun 24, 2024 159.75 163.40 158.19 160.25 45,915,316 -0.98(-0.61%)
Jun 21, 2024 161.75 163.20 157.89 161.23 61,373,412 -0.55(-0.34%)
Jun 20, 2024 155.82 166.82 155.50 161.78 93,228,160 +7.15(+4.62%)
Jun 18, 2024 156.99 157.24 153.34 154.63 51,867,172 -3.77(-2.38%)
Jun 17, 2024 158.00 159.23 154.13 158.40 44,471,800 -1.23(-0.77%)
Jun 14, 2024 158.50 161.34 157.61 159.63 34,056,760 -0.27(-0.17%)
Jun 13, 2024 160.40 162.66 157.31 159.90 44,413,584 -0.34(-0.21%)
Jun 12, 2024 160.32 162.24 158.62 160.24 48,272,512 +1.28(+0.81%)
Jun 11, 2024 160.50 161.54 156.92 158.96 40,496,888 -1.38(-0.86%)
Jun 10, 2024 162.48 165.55 159.61 160.34 67,523,136 -7.53(-4.49%)
Jun 07, 2024 166.59 169.45 165.86 167.87 44,796,132 +1.09(+0.65%)
Jun 06, 2024 165.46 169.51 163.86 166.78 47,117,544 +0.61(+0.37%)
Jun 05, 2024 162.07 167.12 161.38 166.17 60,468,044 +6.18(+3.86%)
Jun 04, 2024 162.84 164.83 158.87 159.99 48,110,000 -3.56(-2.18%)
Jun 03, 2024 170.82 171.08 160.91 163.55 59,115,240 -3.35(-2.01%)
May 31, 2024 166.65 169.50 160.07 166.90 64,334,660 +0.15(+0.09%)
May 30, 2024 167.90 168.75 163.80 166.75 46,418,112 +1.61(+0.97%)
May 29, 2024 167.46 168.48 162.91 165.14 56,492,124 -6.47(-3.77%)
May 28, 2024 169.42 174.55 164.96 171.61 66,429,724 +5.25(+3.16%)
May 24, 2024 161.41 167.66 160.25 166.36 55,218,744 +5.93(+3.70%)
May 23, 2024 170.18 173.14 158.27 160.43 91,817,784 -5.09(-3.08%)
May 22, 2024 167.41 169.81 163.86 165.52 47,302,564 +0.86(+0.52%)
May 21, 2024 164.00 165.83 163.10 164.66 29,965,332 -1.67(-1.00%)
May 20, 2024 165.55 168.49 164.47 166.33 45,595,232 +1.86(+1.13%)
May 17, 2024 168.43 169.72 162.32 164.47 65,991,868 +1.85(+1.14%)
May 16, 2024 160.92 168.06 159.90 162.62 77,078,904 +2.95(+1.85%)
May 15, 2024 155.59 159.69 154.70 159.67 43,149,848 +6.51(+4.25%)
May 14, 2024 150.43 153.49 148.78 153.16 31,914,084 +2.60(+1.73%)
May 13, 2024 151.28 153.33 150.40 150.56 27,833,648 -1.36(-0.90%)
May 10, 2024 154.29 156.37 151.31 151.92 37,653,756 -0.47(-0.31%)
May 09, 2024 153.13 154.09 150.61 152.39 32,999,042 -1.23(-0.80%)
May 08, 2024 153.40 155.33 152.52 153.62 28,713,208 -0.81(-0.52%)
May 07, 2024 156.32 157.70 153.66 154.43 37,358,440 -1.35(-0.87%)
May 06, 2024 153.10 156.65 151.26 155.78 44,561,768 +5.18(+3.44%)
May 03, 2024 148.75 150.79 147.24 150.60 49,361,688 +4.44(+3.04%)
May 02, 2024 145.51 147.62 141.16 146.16 50,051,880 +1.89(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.