AMD

Adv Micro Devices

$26.44 0.08 (0.30%)
19:59 EDT AMD Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       165.25
Market Cap:       25.63B
EPS:       0.16
Volume:       39.84M
Day's Range:       26.40 - 26.93
52wk Range:       13.26 - 34.14
Previous Close:       26.44
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

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!