Advanced Micro Devices Inc. Common Stockのデータ

Advanced Micro Devices Inc. Common Stockの基本情報

名前 Advanced Micro Devices Inc. Common Stock
ティッカー AMD
国 United States
上場年 nan
セクター Technology

Advanced Micro Devices Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 94.0 90.75 93.9 91.46 35051400.0 91.46
2021-02-12 94.22 91.9 92.75 93.77 38538400.0 93.77
2021-02-11 93.65 91.33 92.9 92.66 35571000.0 92.66
2021-02-10 93.27 90.46 91.5 92.35 42441300.0 92.35
2021-02-09 93.3 90.55 91.39 90.91 37596400.0 90.91
2021-02-08 91.99 87.98 88.31 91.47 47639900.0 91.47
2021-02-05 88.36 86.88 88.15 87.9 30268700.0 87.9
2021-02-04 88.6 87.06 88.22 87.84 30791600.0 87.84
2021-02-03 89.48 87.34 88.6 87.89 32312900.0 87.89
2021-02-02 89.28 86.95 88.49 88.86 33850000.0 88.86
2021-02-01 87.95 84.66 86.83 87.66 42359300.0 87.66
2021-01-29 88.33 85.02 87.56 85.64 56735800.0 85.64
2021-01-28 89.88 87.3 89.83 87.52 47048400.0 87.52
2021-01-27 91.88 86.22 91.1 88.84 73341200.0 88.84
2021-01-26 95.72 93.63 94.91 94.71 59449100.0 94.71
2021-01-25 95.74 91.4 94.14 94.13 55086900.0 94.13
2021-01-22 95.95 91.88 94.42 92.79 71294700.0 92.79
2021-01-21 92.07 88.43 89.34 91.53 54596100.0 91.53
2021-01-20 90.78 88.6 90.55 88.75 35185800.0 88.75
2021-01-19 89.58 87.24 89.56 89.45 45115100.0 89.45
2021-01-15 91.59 87.86 90.75 88.21 49340300.0 88.21
2021-01-14 92.36 90.45 91.77 90.79 53408200.0 90.79
2021-01-13 93.89 90.84 93.01 91.78 60712900.0 91.78
2021-01-12 98.97 94.07 97.86 95.36 67672300.0 95.36
2021-01-11 99.23 93.76 94.03 97.25 48669100.0 97.25
2021-01-08 96.4 93.27 95.98 94.58 39816400.0 94.58
2021-01-07 95.51 91.2 91.33 95.16 42897200.0 95.16
2021-01-06 92.28 89.46 91.62 90.33 51911700.0 90.33
2021-01-05 93.21 91.41 92.1 92.77 34208000.0 92.77
2021-01-04 96.06 90.92 92.11 92.3 51802600.0 92.3
2020-12-31 92.3 90.87 92.1 91.71 24920500.0 91.71
2020-12-30 92.85 90.19 90.78 92.29 25845000.0 92.29
2020-12-29 92.46 89.43 91.66 90.62 31748200.0 90.62
2020-12-28 93.14 90.82 92.93 91.6 30627300.0 91.6
2020-12-24 92.51 91.31 91.8 91.81 16705900.0 91.81
2020-12-23 93.13 91.46 93.08 91.55 25993300.0 91.55
2020-12-22 93.55 90.53 93.36 93.16 35673700.0 93.16
2020-12-21 95.28 91.08 94.25 93.23 47093900.0 93.23
2020-12-18 97.68 93.56 97.27 95.92 51823100.0 95.92
2020-12-17 97.92 96.25 97.55 96.84 32023700.0 96.84
2020-12-16 97.27 95.46 97.04 96.85 34909000.0 96.85
2020-12-15 97.98 95.45 95.93 97.12 57305100.0 97.12
2020-12-14 95.41 91.85 92.21 94.78 48026400.0 94.78
2020-12-11 92.33 90.16 91.54 91.65 28368100.0 91.65
2020-12-10 92.09 89.03 89.55 91.66 33804400.0 91.66
2020-12-09 94.7 89.16 92.76 89.83 52170400.0 89.83
2020-12-08 94.74 91.9 94.05 92.92 33907500.0 92.92
2020-12-07 95.0 92.97 94.95 94.07 39815700.0 94.07
2020-12-04 94.58 90.63 92.58 94.04 45570300.0 94.04
2020-12-03 94.7 92.01 94.06 92.31 35859700.0 92.31
2020-12-02 96.37 92.53 92.89 93.74 57988800.0 93.74
2020-12-01 93.9 90.78 92.25 92.63 58670500.0 92.63
2020-11-30 92.74 86.53 87.33 92.66 84483000.0 92.66
2020-11-27 88.0 86.36 87.99 87.19 22717600.0 87.19
2020-11-25 87.84 85.52 85.76 86.71 41349700.0 86.71
2020-11-24 86.11 83.32 85.72 85.07 36839200.0 85.07
2020-11-23 87.54 84.62 85.52 85.31 46505000.0 85.31
2020-11-20 86.1 84.47 85.28 84.64 34974800.0 84.64
2020-11-19 85.64 81.72 82.39 85.54 50116800.0 85.54
2020-11-18 83.96 82.22 83.01 82.54 29968000.0 82.54
2020-11-17 84.81 82.91 83.93 83.36 29473500.0 83.36
2020-11-16 83.78 80.48 81.21 83.73 38640800.0 83.73
2020-11-13 83.11 80.7 82.73 81.43 30423200.0 81.43
2020-11-12 83.0 80.3 81.32 81.84 37242600.0 81.84
2020-11-11 81.47 78.97 79.39 81.28 44611300.0 81.28
2020-11-10 82.13 77.63 81.93 77.99 67137200.0 77.99
2020-11-09 87.05 82.77 84.24 83.12 58580700.0 83.12
2020-11-06 86.09 82.67 83.52 85.88 53829900.0 85.88
2020-11-05 83.5 81.85 83.27 83.0 46542300.0 83.0
2020-11-04 81.85 78.97 80.25 81.35 66579700.0 81.35
2020-11-03 77.08 74.6 74.93 76.58 41231800.0 76.58
2020-11-02 76.34 73.76 75.85 74.7 45760700.0 74.7
2020-10-30 77.7 74.23 77.09 75.29 51349000.0 75.29
2020-10-29 79.18 76.29 76.75 78.02 52784100.0 78.02
2020-10-28 78.96 75.76 78.73 76.4 76529900.0 76.4
2020-10-27 82.37 77.57 82.0 78.88 156669500.0 78.88
2020-10-26 84.97 80.86 82.55 82.23 69423700.0 82.23
2020-10-23 81.99 79.33 80.93 81.96 46557700.0 81.96
2020-10-22 80.82 78.42 79.65 79.42 38006800.0 79.42
2020-10-21 81.93 79.19 81.72 79.2 36426400.0 79.2
2020-10-20 82.69 80.58 82.16 81.56 38219400.0 81.56
2020-10-19 84.65 81.53 83.62 82.0 36689100.0 82.0
2020-10-16 83.99 82.41 83.54 83.17 31474300.0 83.17
2020-10-15 84.72 82.42 83.4 83.13 33696400.0 83.13
2020-10-14 85.96 83.46 85.86 84.21 40446700.0 84.21
2020-10-13 86.09 83.97 84.86 85.28 42764100.0 85.28
2020-10-12 85.13 83.12 83.65 84.29 47669700.0 84.29
2020-10-09 85.75 82.35 84.74 83.1 80354400.0 83.1
2020-10-08 88.72 85.95 88.11 86.51 54240700.0 86.51
2020-10-07 87.79 85.65 86.1 86.69 43045700.0 86.69
2020-10-06 87.25 83.54 86.21 84.48 52725400.0 84.48
2020-10-05 86.28 82.55 82.55 86.15 47056500.0 86.15
2020-10-02 84.65 81.66 82.58 81.8 52855100.0 81.8
2020-10-01 85.25 82.86 83.06 84.86 52177100.0 84.86
2020-09-30 82.94 80.66 81.75 81.99 51479700.0 81.99
2020-09-29 82.55 79.3 79.3 81.77 61568900.0 81.77
2020-09-28 79.57 77.52 79.12 79.48 48005500.0 79.48
2020-09-25 78.2 74.67 76.35 78.06 48206200.0 78.06
2020-09-24 77.25 73.9 74.54 75.82 57540900.0 75.82
2020-09-23 77.91 74.34 77.39 74.73 42327500.0 74.73
2020-09-22 78.79 75.27 78.36 77.7 56044700.0 77.7
2020-09-21 77.98 73.88 74.23 77.94 61312000.0 77.94
2020-09-18 77.4 73.85 77.0 74.93 51082900.0 74.93
2020-09-17 76.63 74.2 74.88 76.55 55619100.0 76.55
2020-09-16 79.72 76.54 79.35 76.66 38393500.0 76.66
2020-09-15 80.33 75.97 77.66 78.93 57874400.0 78.93
2020-09-14 78.82 76.26 76.8 77.9 47448700.0 77.9
2020-09-11 79.99 75.04 79.82 76.34 54763000.0 76.34
2020-09-10 83.31 78.38 83.07 78.98 51499400.0 78.98
2020-09-09 82.44 79.28 81.4 81.91 54163900.0 81.91
2020-09-08 81.88 78.0 78.05 78.69 54955700.0 78.69
2020-09-04 84.39 76.33 81.45 82.01 82267800.0 82.01
2020-09-03 88.47 81.59 87.84 82.54 87462700.0 82.54
2020-09-02 94.28 88.74 94.01 90.22 50366900.0 90.22
2020-09-01 92.51 90.19 91.92 92.18 56117100.0 92.18
2020-08-31 92.64 85.05 85.05 90.82 90655900.0 90.82
2020-08-28 86.04 84.19 84.3 85.55 40723300.0 85.55
2020-08-27 86.58 82.94 86.35 83.8 42194200.0 83.8
2020-08-26 87.72 85.2 86.97 86.02 47157300.0 86.02
2020-08-25 86.62 82.35 83.36 86.35 49234400.0 86.35
2020-08-24 85.33 82.55 84.55 83.08 38036100.0 83.08
2020-08-21 84.41 82.23 83.29 83.81 48280300.0 83.81
2020-08-20 82.84 79.12 79.74 82.77 42948900.0 82.77
2020-08-19 81.85 80.45 81.78 81.09 37507400.0 81.09
2020-08-18 82.88 81.03 82.8 81.66 30970500.0 81.66
2020-08-17 83.06 81.55 82.09 82.42 31424000.0 82.42
2020-08-14 83.24 80.88 81.81 81.3 42389500.0 81.3
2020-08-13 84.02 81.54 82.88 81.84 57407400.0 81.84
2020-08-12 82.88 77.55 78.43 82.61 88607800.0 82.61
2020-08-11 80.71 76.1 80.71 76.88 77877700.0 76.88
2020-08-10 85.16 79.32 85.05 82.24 70536100.0 82.24
2020-08-07 87.29 82.67 86.67 84.85 66498000.0 84.85
2020-08-06 86.98 84.78 85.49 86.71 53961700.0 86.71
2020-08-05 86.32 83.32 84.96 85.31 65737300.0 85.31
2020-08-04 85.81 77.99 78.03 85.04 155676100.0 85.04
2020-08-03 78.5 77.06 78.19 77.67 42628800.0 77.67
2020-07-31 78.96 75.36 78.67 77.43 71699700.0 77.43
2020-07-30 78.96 75.07 75.37 78.2 80286900.0 78.2
2020-07-29 77.19 73.9 75.5 76.09 132969700.0 76.09
2020-07-28 69.8 67.02 68.1 67.61 94181400.0 67.61
2020-07-27 71.63 67.79 69.28 68.97 107918100.0 68.97
2020-07-24 69.94 64.05 64.18 69.4 205314500.0 69.4
2020-07-23 62.33 58.63 61.63 59.57 106829100.0 59.57
2020-07-22 62.0 56.97 57.07 61.79 135159400.0 61.79
2020-07-21 58.5 56.32 57.81 57.0 44800700.0 57.0
2020-07-20 57.53 54.83 55.23 57.46 45034300.0 57.46
2020-07-17 55.81 54.68 55.31 55.04 34710400.0 55.04
2020-07-16 55.15 53.74 54.68 54.92 36887100.0 54.92
2020-07-15 55.37 53.59 54.96 55.34 42360300.0 55.34
2020-07-14 54.86 52.26 53.3 54.72 54890100.0 54.72
2020-07-13 58.35 53.38 56.68 53.59 57741800.0 53.59
2020-07-10 58.15 55.51 57.54 55.88 59839700.0 55.88
2020-07-09 57.58 53.31 53.52 57.26 87216300.0 57.26
2020-07-08 53.47 52.07 53.01 53.43 35608300.0 53.43
2020-07-07 54.17 52.86 53.28 52.93 32153100.0 52.93
2020-07-06 53.52 52.33 52.9 53.4 36769400.0 53.4
2020-07-02 53.19 52.05 53.03 52.34 29081400.0 52.34
2020-07-01 52.87 51.6 52.63 52.58 32370900.0 52.58
2020-06-30 52.77 50.82 51.16 52.61 42275700.0 52.61
2020-06-29 50.28 48.42 50.15 50.28 49905800.0 50.28
2020-06-26 51.95 49.45 51.85 50.1 65485700.0 50.1
2020-06-25 52.7 50.54 52.56 51.93 51129600.0 51.93
2020-06-24 54.74 51.92 53.94 52.39 53535500.0 52.39
2020-06-23 55.37 53.87 55.05 53.99 48089000.0 53.99
2020-06-22 55.17 53.74 54.67 54.76 44704800.0 54.76
2020-06-19 55.46 53.82 54.41 54.23 52801500.0 54.23
2020-06-18 55.12 53.65 54.62 54.04 40354700.0 54.04
2020-06-17 55.82 54.3 54.79 54.55 45008100.0 54.55
2020-06-16 56.07 53.59 55.72 54.46 50949700.0 54.46
2020-06-15 54.73 52.41 52.58 54.68 56740700.0 54.68
2020-06-12 55.6 52.11 55.01 53.5 71096500.0 53.5
2020-06-11 56.68 52.8 55.94 52.83 78715400.0 52.83
2020-06-10 59.0 57.03 57.2 57.44 78719400.0 57.44
2020-06-09 56.46 52.72 52.95 56.39 79919100.0 56.39
2020-06-08 53.35 52.26 53.3 52.97 39681700.0 52.97
2020-06-05 53.57 52.08 52.99 53.1 53908300.0 53.1
2020-06-04 53.74 52.2 52.59 52.63 44869100.0 52.63
2020-06-03 53.65 52.33 53.6 52.73 46765300.0 52.73
2020-06-02 53.57 52.01 53.45 53.54 42855200.0 53.54
2020-06-01 54.11 52.89 53.31 53.63 36864400.0 53.63
2020-05-29 53.8 51.85 52.07 53.8 64948300.0 53.8
2020-05-28 53.54 51.25 52.25 51.74 53670200.0 51.74
2020-05-27 53.28 49.09 53.27 52.74 102414500.0 52.74
2020-05-26 56.08 53.02 56.01 53.19 51618900.0 53.19
2020-05-22 55.37 53.78 54.77 55.17 43524100.0 55.17
2020-05-21 56.72 54.61 56.68 54.65 48496100.0 54.65
2020-05-20 56.98 55.63 56.55 56.39 50888200.0 56.39
2020-05-19 56.73 54.36 54.39 55.47 60388500.0 55.47
2020-05-18 55.25 54.24 54.98 54.59 48679100.0 54.59
2020-05-15 54.44 52.86 53.32 54.2 66950900.0 54.2
2020-05-14 54.54 51.61 52.1 54.51 73814000.0 54.51
2020-05-13 55.22 51.3 54.04 52.18 76824700.0 52.18
2020-05-12 56.58 53.75 56.21 53.76 55631100.0 53.76
2020-05-11 55.89 52.75 52.9 55.74 68746400.0 55.74
2020-05-08 53.27 51.81 52.15 53.19 40774200.0 53.19
2020-05-07 52.97 51.62 52.93 51.95 48956600.0 51.95
2020-05-06 53.31 51.88 52.42 52.16 48138100.0 52.16
2020-05-05 53.51 51.29 53.43 52.19 56560500.0 52.19
2020-05-04 52.61 49.73 49.82 52.56 62590600.0 52.56
2020-05-01 51.95 49.09 51.07 49.88 69562700.0 49.88
2020-04-30 54.29 52.03 53.43 52.39 65543900.0 52.39
2020-04-29 54.86 52.74 54.53 53.66 110800900.0 53.66
2020-04-28 57.35 55.3 57.16 55.51 80501800.0 55.51
2020-04-27 58.0 56.25 57.44 56.49 62568100.0 56.49
2020-04-24 56.78 54.42 55.1 56.18 72854800.0 56.18
2020-04-23 57.29 55.64 56.65 55.9 69662700.0 55.9
2020-04-22 56.15 54.34 54.91 55.92 63164100.0 55.92
2020-04-21 57.73 51.41 56.9 52.92 123906400.0 52.92
2020-04-20 58.63 55.85 55.98 56.97 72367300.0 56.97
2020-04-17 57.76 55.55 57.35 56.6 76908800.0 56.6
2020-04-16 58.08 55.63 55.96 56.95 103106500.0 56.95
2020-04-15 55.57 53.41 53.73 54.99 83814000.0 54.99
2020-04-14 55.14 52.11 52.24 54.93 85306800.0 54.93
2020-04-13 51.07 48.23 48.47 50.94 64290100.0 50.94
2020-04-09 50.25 47.72 49.65 48.38 80357400.0 48.38
2020-04-08 49.0 47.61 48.07 48.79 64930800.0 48.79
2020-04-07 49.65 46.68 48.96 47.56 102098700.0 47.56
2020-04-06 47.58 44.06 44.3 47.52 82294000.0 47.52
2020-04-03 44.84 41.7 44.3 42.59 79335000.0 42.59
2020-04-02 45.28 43.1 43.4 44.49 79024100.0 44.49
2020-04-01 46.85 43.16 44.18 43.66 92083100.0 43.66
2020-03-31 48.53 45.16 47.93 45.48 83483700.0 45.48
2020-03-30 48.46 46.66 47.24 47.86 68486600.0 47.86
2020-03-27 47.98 45.9 46.32 46.58 74599200.0 46.58
2020-03-26 47.5 45.4 45.78 47.5 73680200.0 47.5
2020-03-25 47.88 44.43 46.79 44.63 93760400.0 44.63
2020-03-24 46.81 43.99 44.04 46.22 106794200.0 46.22
2020-03-23 42.32 38.95 40.62 41.64 101704700.0 41.64
2020-03-20 42.48 39.58 41.51 39.61 106859500.0 39.61
2020-03-19 41.7 37.69 39.56 39.82 88939000.0 39.82
2020-03-18 41.95 36.75 39.54 39.12 106949300.0 39.12
2020-03-17 42.88 38.3 40.19 41.88 92741900.0 41.88
2020-03-16 43.37 38.51 39.08 38.71 84545900.0 38.71
2020-03-13 43.91 39.6 42.2 43.9 86689700.0 43.9
2020-03-12 42.5 39.0 42.0 39.01 107461500.0 39.01
2020-03-11 45.97 43.8 44.19 45.7 101601100.0 45.7
2020-03-10 45.44 43.1 45.41 45.38 76228200.0 45.38
2020-03-09 46.34 42.51 43.03 43.27 80859800.0 43.27
2020-03-06 49.54 46.74 49.44 48.59 124590900.0 48.59
2020-03-05 49.72 47.51 48.68 48.11 98302700.0 48.11
2020-03-04 50.14 47.21 48.25 50.11 93311800.0 50.11
2020-03-03 50.2 45.67 49.03 46.75 141972300.0 46.75
2020-03-02 47.68 44.66 47.42 47.46 102324700.0 47.46
2020-02-28 46.15 41.04 41.36 45.48 100667700.0 45.48
2020-02-27 46.24 42.21 45.38 44.01 106416200.0 44.01
2020-02-26 49.29 47.07 47.7 47.49 86378400.0 47.49
2020-02-25 51.24 47.12 51.14 47.57 88699400.0 47.57
2020-02-24 50.28 47.49 48.18 49.12 86624100.0 49.12
2020-02-21 56.8 52.89 56.71 53.28 88271100.0 53.28
2020-02-20 59.02 56.15 58.44 57.27 74203400.0 57.27
2020-02-19 59.27 57.51 57.99 58.9 58597300.0 58.9
2020-02-18 58.13 54.84 54.94 56.89 70133200.0 56.89