Advertisement
U.S. Markets closed

Advanced Micro Devices, Inc. (AMD.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
26.13-0.67 (-2.50%)
At close: 03:59PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202427.0127.0925.9226.1326.13185,708
Nov 25, 202426.7127.0126.4026.8026.80197,408
Nov 22, 202426.0026.4026.0026.2626.26174,882
Nov 21, 202426.3626.6025.6426.1226.12241,566
Nov 20, 202426.3226.3325.7226.1426.14207,613
Nov 19, 202426.1126.5226.0426.5026.50154,617
Nov 18, 202426.3126.7326.0826.4126.41221,839
Nov 15, 202425.8826.0625.4225.6525.65284,859
Nov 14, 202426.7026.8526.3326.4026.40187,790
Nov 13, 202427.1027.4226.4226.4626.46339,804
Nov 12, 202427.8928.0026.9327.3127.31299,481
Nov 11, 202428.0428.2027.5427.9727.97198,595
Nov 08, 202428.4428.6228.0328.1328.13215,496
Nov 07, 202427.8128.5027.7028.4628.46378,754
Nov 06, 202427.4827.6926.9127.5727.57280,901
Nov 05, 202427.0027.1926.7626.9526.95217,607
Nov 04, 202426.9627.2526.6026.7526.75155,396
Nov 01, 202427.5227.5226.8726.9926.99391,988
Oct 31, 202428.0628.2327.2727.4027.40286,883
Oct 30, 202429.0229.0228.1628.2928.29558,924
Oct 29, 202430.6631.8330.2731.6331.63542,924
Oct 28, 202430.2030.4429.9030.4330.43349,833
Oct 25, 202429.4930.2029.4929.7229.72262,105
Oct 24, 202429.3929.4829.0029.1729.17146,583
Oct 23, 202429.0629.1528.6529.1029.10185,959
Oct 22, 202429.8129.8128.9029.3029.30285,387
Oct 21, 202429.6930.0529.3530.0430.04193,545
Oct 18, 202429.9630.0029.6129.7029.70188,875
Oct 17, 202430.3630.5029.7329.7129.71215,266
Oct 16, 202430.0030.0829.5029.7329.73140,412
Oct 15, 202431.0831.2129.6429.8429.84332,530
Oct 11, 202431.2832.2031.0331.9331.93202,983
Oct 10, 202432.3832.7030.8531.2531.25267,258
Oct 09, 202433.1533.1532.3032.5532.55137,489
Oct 08, 202432.7733.0132.3532.9032.90144,838
Oct 07, 202432.5232.8032.0332.5432.54146,614
Oct 04, 202431.6032.6031.3032.4732.47295,588
Oct 03, 202430.4431.7530.4231.0031.00171,667
Oct 02, 202430.2331.0030.2330.4530.4584,968
Oct 01, 202431.3531.5030.0930.3930.3998,345
Sep 30, 202431.1431.4130.9031.2331.2376,546
Sep 27, 202431.7932.1131.2331.2731.27135,741
Sep 26, 202431.7332.0831.2431.9231.92204,065
Sep 25, 202430.2131.0230.1530.8730.87146,574
Sep 24, 202429.8830.3829.4730.1330.13128,061
Sep 23, 202429.8329.9029.5229.8329.8380,405
Sep 20, 202429.8029.9129.0429.7029.7018,525
Sep 19, 202429.3130.3029.1029.8729.87269,241
Sep 18, 202428.7129.1028.2228.2228.2262,465
Sep 17, 202429.2029.3228.4528.6928.69125,290
Sep 16, 202428.8629.3828.7528.9528.9597,494
Sep 13, 202429.0929.1328.7329.0229.02185,037
Sep 12, 202428.2328.8428.1828.6828.68147,210
Sep 11, 202427.7028.5826.8228.5828.58177,662
Sep 10, 202426.4527.2326.1727.2127.21101,165
Sep 09, 202425.9626.3625.7026.3026.3096,509
Sep 06, 202426.4026.4925.1825.6125.61181,995
Sep 05, 202426.2727.0026.2726.5626.56107,670
Sep 04, 202426.7127.2926.4526.8626.86152,560
Sep 03, 202428.0128.0125.9726.1326.13232,061
Aug 30, 202428.0428.3227.7128.3128.31130,983
Aug 29, 202427.8928.4627.6027.7227.72164,532
Aug 28, 202428.5428.6527.6827.9527.9578,955
Aug 27, 202428.6128.9028.3528.7528.7574,400
Aug 26, 202429.5430.1928.4328.6428.64166,850
Aug 23, 202429.2329.8028.9929.5429.54157,090
Aug 22, 202430.2330.4528.8328.9328.93168,294
Aug 21, 202429.8130.2529.6030.1230.12143,494
Aug 20, 202430.0030.8929.5029.8729.87337,251
Aug 19, 202428.3929.6228.2329.6229.62322,680
Aug 16, 202427.8528.5027.7428.3928.39109,669
Aug 15, 202427.3328.2227.0928.0828.08218,123
Aug 14, 202427.2427.3126.3626.8926.8989,427
Aug 13, 202426.3526.9326.2926.9326.9399,215
Aug 12, 202425.7326.3225.5026.1026.10129,920
Aug 09, 202425.7425.8325.3025.6725.6790,303
Aug 08, 202425.1226.0324.6126.0326.03264,697
Aug 07, 202425.5826.0024.5724.5724.57137,252
Aug 06, 202425.7226.0224.6624.9124.91183,679
Aug 02, 202425.3626.1425.0825.3125.31597,590
Aug 01, 202425.3225.3225.3225.3225.32400
Jul 31, 202428.7329.3027.1027.6327.63591,769
Jul 30, 202426.7527.0025.6226.4026.40163,827
Jul 29, 202426.9927.5726.5326.7026.70110,569
Jul 26, 202426.8526.9726.4426.7726.77108,634
Jul 25, 202427.6227.6226.1726.4126.41207,551
Jul 24, 202429.1929.3327.6227.6527.65168,776
Jul 23, 202429.6430.0129.4229.4429.4477,219
Jul 22, 202429.4029.9529.2029.8429.84169,462
Jul 19, 202429.5529.7228.8829.0229.02144,054
Jul 18, 202431.3131.3129.3229.7929.79304,477
Jul 17, 202432.4932.4930.5130.5430.54454,444
Jul 16, 202434.3734.3733.4033.9633.96154,870
Jul 15, 202435.3335.3334.2034.3734.37142,897
Jul 12, 202434.7435.7534.3934.7134.71235,058
Jul 11, 202435.2335.7534.0034.8534.85223,715
Jul 10, 202434.3835.7634.0835.2335.23435,400
Jul 09, 202434.0934.4533.4233.9033.90180,043
Jul 08, 202433.4534.2033.1434.1834.18193,167
Jul 05, 202431.7833.2731.7532.8532.85180,244
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...