AMD
Adv Micro Devices
$26.44
0.08 (0.30%)
AMD Stock Quote Delayed 15 Minutes
| Historical Data for AMD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 26.61 | 26.92 | 26.40 | 39,835,700 | 26.44 | 0.08 0.30% |
| 05/23/19 | 26.99 | 27.10 | 26.03 | 67,761,637 | 26.36 | -1.05 -3.83% |
| 05/22/19 | 27.12 | 27.59 | 27.07 | 40,008,947 | 27.41 | 0.06 0.22% |
| 05/21/19 | 27.18 | 27.37 | 26.93 | 46,046,581 | 27.35 | 0.62 2.32% |
| 05/20/19 | 26.98 | 27.24 | 26.49 | 69,705,600 | 26.73 | -0.77 -2.80% |
| 05/17/19 | 27.69 | 28.46 | 27.40 | 65,385,300 | 27.50 | -0.51 -1.82% |
| 05/16/19 | 27.37 | 28.37 | 27.27 | 67,229,825 | 28.01 | 0.43 1.56% |
| 05/15/19 | 26.87 | 27.79 | 26.73 | 55,664,631 | 27.58 | 0.26 0.95% |
| 05/14/19 | 26.53 | 27.48 | 26.15 | 82,638,256 | 27.32 | 1.08 4.12% |
| 05/13/19 | 26.98 | 27.23 | 26.10 | 98,925,944 | 26.24 | -1.72 -6.15% |
| 05/10/19 | 27.03 | 28.10 | 26.93 | 82,930,100 | 27.96 | 0.75 2.76% |
| 05/09/19 | 26.70 | 27.38 | 26.03 | 73,043,925 | 27.21 | 0.12 0.44% |
| 05/08/19 | 26.41 | 27.71 | 26.27 | 65,923,800 | 27.09 | 0.43 1.61% |
| 05/07/19 | 27.20 | 27.35 | 26.21 | 75,802,931 | 26.66 | -0.76 -2.77% |
| 05/06/19 | 26.72 | 27.50 | 26.45 | 70,275,517 | 27.42 | -0.80 -2.83% |
| 05/03/19 | 28.30 | 28.42 | 27.66 | 55,503,000 | 28.22 | -0.07 -0.25% |
| 05/02/19 | 26.94 | 28.64 | 26.61 | 100,455,125 | 28.29 | 1.48 5.52% |
| 05/01/19 | 28.95 | 29.15 | 26.78 | 135,980,772 | 26.81 | -0.82 -2.97% |
| 04/30/19 | 27.59 | 27.80 | 26.94 | 72,683,988 | 27.63 | -0.06 -0.22% |
| 04/29/19 | 27.90 | 28.14 | 27.50 | 44,451,225 | 27.69 | -0.19 -0.68% |
| 04/26/19 | 27.66 | 27.90 | 27.05 | 48,827,900 | 27.88 | 0.22 0.80% |
| 04/25/19 | 28.67 | 28.86 | 27.36 | 57,212,550 | 27.66 | -0.80 -2.81% |
| 04/24/19 | 28.10 | 28.85 | 27.93 | 51,710,316 | 28.46 | 0.49 1.75% |
| 04/23/19 | 28.18 | 28.49 | 27.79 | 41,740,830 | 27.97 | -0.21 -0.75% |
| 04/22/19 | 27.62 | 28.23 | 27.39 | 36,440,972 | 28.18 | 0.50 1.81% |
| 04/18/19 | 27.60 | 27.88 | 27.34 | 39,880,800 | 27.68 | 0.19 0.69% |
| 04/17/19 | 28.21 | 28.27 | 27.22 | 48,217,657 | 27.49 | -0.44 -1.58% |
| 04/16/19 | 27.72 | 28.18 | 27.49 | 47,311,997 | 27.93 | 0.60 2.20% |
| 04/15/19 | 27.80 | 27.84 | 26.96 | 40,772,091 | 27.33 | -0.52 -1.87% |
| 04/12/19 | 28.21 | 28.38 | 27.66 | 41,048,800 | 27.85 | 0.06 0.22% |
| 04/11/19 | 27.81 | 28.05 | 27.46 | 44,725,872 | 27.79 | -0.04 -0.14% |
| 04/10/19 | 27.46 | 28.12 | 27.32 | 64,304,462 | 27.83 | 0.59 2.17% |
| 04/09/19 | 28.24 | 28.38 | 27.19 | 75,421,587 | 27.24 | -1.29 -4.52% |
| 04/08/19 | 28.69 | 28.95 | 28.18 | 57,944,495 | 28.53 | -0.45 -1.55% |
| 04/05/19 | 29.64 | 29.69 | 28.80 | 65,662,700 | 28.98 | -0.11 -0.38% |
| 04/04/19 | 28.88 | 29.39 | 28.61 | 82,136,331 | 29.09 | 0.07 0.24% |
| 04/03/19 | 28.02 | 29.95 | 27.88 | 197,478,148 | 29.02 | 2.27 8.49% |
| 04/02/19 | 26.51 | 26.80 | 26.09 | 53,178,837 | 26.75 | 0.39 1.48% |
| 04/01/19 | 26.42 | 26.56 | 25.83 | 63,074,732 | 26.36 | 0.84 3.29% |
| 03/29/19 | 25.58 | 25.73 | 25.25 | 53,502,800 | 25.52 | 0.46 1.84% |
| 03/28/19 | 25.10 | 25.56 | 24.65 | 64,572,644 | 25.06 | 0.17 0.68% |
| 03/27/19 | 25.70 | 25.88 | 24.55 | 88,530,381 | 24.89 | -0.80 -3.11% |
| 03/26/19 | 26.69 | 26.98 | 25.46 | 75,718,125 | 25.69 | -0.28 -1.08% |
| 03/25/19 | 26.29 | 26.99 | 25.54 | 78,354,150 | 25.97 | -0.40 -1.52% |
| 03/22/19 | 27.54 | 27.75 | 26.33 | 115,323,200 | 26.37 | -1.52 -5.45% |
| 03/21/19 | 25.78 | 28.11 | 25.71 | 129,500,077 | 27.89 | 2.19 8.52% |
| 03/20/19 | 26.49 | 26.88 | 25.31 | 151,206,538 | 25.70 | -0.30 -1.15% |
| 03/19/19 | 23.60 | 26.08 | 23.59 | 155,794,513 | 26.00 | 2.75 11.83% |
| 03/18/19 | 23.30 | 23.62 | 23.04 | 34,690,956 | 23.25 | -0.04 -0.17% |
| 03/15/19 | 23.10 | 23.65 | 23.01 | 46,519,900 | 23.29 | 0.47 2.06% |
| 03/14/19 | 23.37 | 23.49 | 22.80 | 42,785,091 | 22.82 | -0.56 -2.40% |
| 03/13/19 | 23.66 | 24.15 | 23.35 | 56,655,833 | 23.38 | -0.11 -0.47% |
| 03/12/19 | 23.10 | 23.80 | 22.78 | 56,368,950 | 23.49 | 0.53 2.31% |
| 03/11/19 | 22.15 | 23.08 | 21.98 | 54,338,312 | 22.96 | 0.95 4.32% |
| 03/08/19 | 21.35 | 22.08 | 21.04 | 49,967,700 | 22.01 | -0.07 -0.32% |
| 03/07/19 | 22.33 | 22.41 | 21.73 | 52,098,891 | 22.08 | -0.33 -1.47% |
| 03/06/19 | 23.47 | 23.53 | 22.40 | 60,382,819 | 22.41 | -1.09 -4.64% |
| 03/05/19 | 23.34 | 23.68 | 23.01 | 35,371,079 | 23.50 | 0.19 0.82% |
| Download Data To Spreadsheet | ||||||
AMD Stock Predictions, Articles, and Adv Micro Devices News
3 Big Stock Charts for Friday: Alaska Air Group, Comcast and Moody’s
The stock charts of ALK, MCO and CMCSA stock are poised to end the trading week at pivotal levels, or past their tipping points.
Can AMD Stock Rally to $30 Per Share?
AMD stock has been wavering lately, but still presents investors with an opportunity. Will AMD stock price come under pressure?
3 Big Stock Charts for Wednesday: Oracle, Lamb Weston Holdings and TJX Companies
The stock charts of TJX, LW and ORCL are on the brink of big moves as we move into the middle of the trading week.
Is AMD Stock’s Next Stop $30 or $25?
AMD stock thriving in spite of the tariff war for 18 months. So it is the best pick of the chip stocks. Price is truth and indeed it is.
After NVDA Stock Earnings, $200 Is Within Reach
The experts on Wall Street agree that Nvidia stock is a BUY. A price target near $200 also shows they expext the upside opportunity outweighs the downside risks.
Can Nvidia Stock Hit $250 Before AMD Hits $40?
Nvida's much higher free cash flow gives NVDA stock a meaningful advantage over AMD stock in my book. But i'm done making predictions about NVDA stock price.
How Much Higher Will AMD Stock Go in the Long Run?
AMD stock has risen by 15-fold since early 2016. It won't rally that much over the next 3 years. But another 50% rally does seem possible.
AMD Stock Pops as Intel Suffers From ‘ZombieLoad’ Vulnerability
ZombieLoad is a new vulnerability affecting PCs and data center computers using Intel processors released since 2011.
How, When and Why to Buy AMD Stock in Today’s Market
With weakening market behavior, buying AMD stock using this strategy stacks the odds of success in investors favor.
Tuesday’s Vital Data: Alibaba, Apple and Advanced Micro Devices
Options trading was buzzing in Alibaba, Apple and Advanced Micro Devices. Here are the metrics that matter moving forward.
When Will Advanced Micro Devices Stock Rise Above $30?
The short-term outlook of AMD stock is mixed, but Advanced Micro Devices stock remains a solid long-term investment.
Definitely Don’t Buy Intel Stock Today!
A painful analyst day for Intel stock could mark a bottom for Intel stock, but poor visibility and sentiment requires a patient buying strategy
AMD Stock Is A Long-Term Winner Facing Short-Term Uncertainty
AMD stock fell despite news that it will power the world's fastest computer. This shows that short-term concerns will drive Advanced Micro Devices stock for now.
Can AMD Stock’s Good Times Last?
AMD remains ahead of Intel in microprocessors, and behind Nvidia in graphics, as its small size lets sales gains move AMD stock quickly.
Here Are the Bull and Bear Cases for AMD Stock Returning to $30
AMD stock recently enjoyed its 50th anniversary, but don’t expect that sentiment alone to drive shares to $30 and beyond.
3 Big Stock Charts for Tuesday: NRG Energy, Citrix Systems and General Electric
The stock charts of GE, CTXS and NRG stock are knocking on the door and major moves traders may want to take note.
5 Top Stock Trades for Friday: AYX, AMD, QCOM, FIT
Qualcomm, Alteryx and Fitbit are moving on earnings. Microsoft and AMD stock also made our list of top stock trades to watch on Friday.
AMD’s Results Confirm AMD Stock Won’t Climb Much Above Current Levels
AMD's first quarter numbers were good, but not good enough to warrant much further advances by AMD stock in the near-term..
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
