AMD

AMD
🏛️ usa →
161.34
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 63.77 64.82 63.14 64.77 37.1M
2022-12-29 63.64 65.18 63.06 64.82 41.4M
2022-12-28 62.54 63.54 61.96 62.57 39.5M
2022-12-27 63.87 64.28 62.97 63.27 36.1M
2022-12-23 63.11 64.66 62.72 64.52 45.9M
2022-12-22 66.08 66.31 62.26 63.86 73.9M
2022-12-21 65.43 67.85 65.21 67.68 44.2M
2022-12-20 63.76 66.06 63.52 65.05 52.4M
2022-12-19 65.12 65.59 63.71 64.59 46.2M
2022-12-16 66.25 67.19 64.80 65.41 62.4M
2022-12-15 67.60 68.21 66.12 66.53 58.6M
2022-12-14 70.93 72.00 68.32 68.93 67.3M
2022-12-13 74.87 75.21 70.66 71.65 72.5M
2022-12-12 68.54 70.67 67.53 70.67 61.0M
2022-12-09 69.49 70.67 68.52 68.59 59.1M
2022-12-08 70.14 71.23 69.00 70.47 56.7M
2022-12-07 69.53 71.37 69.28 70.14 59.2M
2022-12-06 73.08 73.39 69.40 70.27 65.0M
2022-12-05 74.54 75.17 72.82 73.62 47.0M
2022-12-02 75.05 76.28 73.65 74.98 64.4M
2022-12-01 78.31 79.23 76.44 77.48 59.8M
2022-11-30 73.38 77.70 72.81 77.63 88.5M
2022-11-29 73.62 74.49 72.78 73.39 51.8M
2022-11-28 73.81 75.47 72.57 73.19 45.4M
2022-11-25 75.67 76.04 74.75 75.14 26.0M
2022-11-23 75.49 78.22 75.30 76.40 81.6M
2022-11-22 72.72 75.33 72.11 75.25 55.5M
2022-11-21 72.21 72.98 71.57 72.46 51.5M
2022-11-18 75.07 75.35 72.18 73.57 73.2M
2022-11-17 70.56 74.38 70.16 73.90 82.3M
2022-11-16 73.66 74.83 71.93 72.70 80.0M
2022-11-15 77.26 79.16 75.39 76.37 108.9M
2022-11-14 75.22 75.25 72.67 73.53 108.9M
2022-11-11 69.58 73.32 68.29 72.37 111.7M
2022-11-10 64.30 68.80 63.62 68.47 108.0M
2022-11-09 62.28 63.05 59.80 59.92 62.9M
2022-11-08 64.09 64.96 62.37 63.85 75.9M
2022-11-07 62.93 63.53 61.40 63.08 62.7M
2022-11-04 62.50 63.00 60.53 62.19 84.8M
2022-11-03 58.11 62.28 58.03 60.11 95.3M
2022-11-02 63.00 63.93 58.57 58.63 142.7M
2022-11-01 61.49 61.99 59.43 59.66 83.8M
2022-10-31 60.75 61.86 59.53 60.06 73.3M
2022-10-28 59.10 62.35 58.92 62.01 78.2M
2022-10-27 61.60 62.72 58.51 58.60 83.9M
2022-10-26 59.69 61.77 59.15 59.73 79.9M
2022-10-25 58.77 61.98 58.69 61.47 85.5M
2022-10-24 58.57 59.00 56.66 58.70 76.3M
2022-10-21 57.22 58.91 55.71 58.82 95.4M
2022-10-20 57.47 60.20 57.40 57.77 79.6M
2022-10-19 57.33 59.04 56.57 57.23 75.7M
2022-10-18 59.91 60.49 56.40 57.92 103.1M
2022-10-17 57.35 58.51 57.10 57.96 77.0M
2022-10-14 59.60 59.94 55.84 55.94 97.0M
2022-10-13 55.52 60.14 54.57 58.94 131.2M
2022-10-12 57.45 58.32 56.32 57.85 89.3M
2022-10-11 57.21 58.92 56.05 57.63 114.1M
2022-10-10 57.31 58.79 56.30 57.81 112.2M
2022-10-07 64.01 64.03 58.22 58.44 163.8M
2022-10-06 67.82 70.29 67.66 67.85 98.3M
2022-10-05 66.59 68.69 64.52 67.94 87.1M
2022-10-04 68.27 69.18 67.33 67.90 77.2M
2022-10-03 64.46 66.91 63.39 66.11 83.8M
2022-09-30 63.62 65.91 63.34 63.36 81.7M
2022-09-29 67.15 67.20 62.83 64.14 102.6M
2022-09-28 67.11 68.80 66.56 68.36 72.4M
2022-09-27 67.90 68.78 66.00 67.17 94.9M
2022-09-26 67.87 68.74 66.25 66.30 82.9M
2022-09-23 68.00 69.08 66.82 67.96 87.7M
2022-09-22 73.89 74.29 69.17 69.50 101.4M
2022-09-21 75.44 78.41 74.45 74.48 82.1M
2022-09-20 76.08 76.58 74.73 75.25 51.1M
2022-09-19 75.39 77.34 75.35 76.77 65.0M
2022-09-16 75.62 76.82 74.68 76.51 75.3M
2022-09-15 76.64 77.97 74.91 76.66 81.8M
2022-09-14 77.10 78.08 75.87 77.45 71.5M
2022-09-13 80.96 81.47 76.80 77.03 80.9M
2022-09-12 84.89 85.35 83.46 84.64 71.9M
2022-09-09 84.03 85.68 83.84 85.45 68.9M
2022-09-08 80.03 83.45 79.24 82.78 89.1M
2022-09-07 79.24 80.25 77.74 79.61 67.9M
2022-09-06 80.41 80.89 78.37 78.72 68.7M
2022-09-02 83.32 83.65 79.81 80.24 84.9M
2022-09-01 82.35 82.76 78.52 82.33 94.9M
2022-08-31 86.28 86.72 83.72 84.87 65.0M
2022-08-30 90.06 90.15 85.34 86.94 69.1M
2022-08-29 90.05 91.19 88.26 88.49 61.1M
2022-08-26 96.29 97.60 91.12 91.18 65.6M
2022-08-25 93.14 97.57 93.14 97.18 61.0M
2022-08-24 92.21 93.38 90.90 92.73 56.5M
2022-08-23 92.39 94.44 92.11 92.49 53.4M
2022-08-22 94.40 95.02 92.36 92.84 61.8M
2022-08-19 98.67 99.25 94.59 95.95 67.2M
2022-08-18 97.74 101.07 96.73 100.44 76.1M
2022-08-17 99.26 99.64 96.73 98.27 63.7M
2022-08-16 100.84 101.45 98.32 100.20 60.2M
2022-08-15 100.51 101.85 99.80 101.01 61.3M
2022-08-12 99.20 101.40 98.48 100.83 72.3M
2022-08-11 99.93 102.37 98.00 98.12 77.5M
2022-08-10 98.45 99.35 95.61 99.05 83.4M
2022-08-09 97.95 98.05 93.67 95.54 89.5M
2022-08-08 100.06 101.80 97.99 100.07 92.7M
2022-08-05 101.05 103.86 100.98 102.31 93.9M
2022-08-04 97.50 104.59 97.26 103.91 125.9M
2022-08-03 94.83 98.77 93.62 98.09 131.1M
2022-08-02 95.71 100.92 95.36 99.29 116.7M
2022-08-01 95.59 98.39 93.96 96.78 96.5M
2022-07-29 90.70 94.81 90.56 94.47 76.6M
2022-07-28 90.42 92.22 88.59 91.67 79.0M
2022-07-27 86.94 90.62 86.29 89.82 78.3M
2022-07-26 87.00 87.75 84.71 85.25 69.2M
2022-07-25 86.57 87.60 85.12 87.54 70.1M
2022-07-22 90.20 90.69 87.04 88.10 77.0M
2022-07-21 89.60 91.58 88.22 91.09 90.4M
2022-07-20 85.39 89.92 85.08 89.43 88.3M
2022-07-19 82.76 86.41 82.19 85.88 85.0M
2022-07-18 82.21 84.47 80.94 81.43 90.5M
2022-07-15 79.36 81.20 77.90 81.11 76.1M
2022-07-14 78.23 79.25 76.00 78.60 83.5M
2022-07-13 74.94 79.11 74.48 77.52 79.4M
2022-07-12 76.98 77.44 74.43 76.36 77.9M
2022-07-11 77.85 78.29 75.84 76.95 76.2M
2022-07-08 78.31 80.47 77.40 79.35 83.4M
2022-07-07 77.20 79.99 76.90 79.30 83.6M
2022-07-06 75.17 76.28 73.55 75.35 85.5M
2022-07-05 71.98 75.21 71.60 75.20 95.7M
2022-07-01 75.19 75.45 72.69 73.67 87.7M
2022-06-30 77.73 78.91 75.48 76.47 105.4M
2022-06-29 79.55 79.75 76.51 77.99 104.1M
2022-06-28 85.71 86.73 80.43 80.78 95.8M
2022-06-27 87.36 88.22 85.25 86.16 74.7M
2022-06-24 83.56 87.53 83.08 87.08 88.6M
2022-06-23 84.32 84.41 80.23 82.43 100.6M
2022-06-22 84.40 86.38 83.30 83.75 86.6M
2022-06-21 84.17 85.81 82.60 83.79 87.8M
2022-06-17 82.19 82.94 79.43 81.57 105.2M
2022-06-16 86.63 86.73 80.64 82.05 102.4M
2022-06-15 87.90 90.86 86.19 89.30 95.8M
2022-06-14 87.41 88.30 85.82 86.99 84.1M
2022-06-13 91.26 92.03 86.64 86.99 98.1M
2022-06-10 98.82 99.93 94.25 94.82 102.2M
2022-06-09 101.57 103.94 98.74 98.80 95.3M
2022-06-08 104.57 105.85 100.41 101.90 97.6M
2022-06-07 104.24 106.24 102.61 105.28 79.0M
2022-06-06 108.27 109.57 104.23 105.65 96.7M
2022-06-03 105.80 109.39 104.65 106.30 110.8M
2022-06-02 100.78 109.50 100.78 108.59 121.0M
2022-06-01 102.13 103.57 99.55 101.22 99.4M
2022-05-31 102.43 104.55 100.04 101.86 125.1M
2022-05-27 100.14 102.40 99.38 102.26 104.3M
2022-05-26 91.34 100.33 90.74 98.75 128.8M
2022-05-25 90.43 93.89 89.52 92.65 111.8M
2022-05-24 92.54 93.42 89.62 91.16 123.3M
2022-05-23 91.66 95.19 90.92 95.07 128.8M
2022-05-20 98.39 98.64 88.26 93.50 164.1M
2022-05-19 96.69 100.69 95.09 96.67 141.5M
2022-05-18 100.00 104.22 95.71 96.28 142.6M
2022-05-17 97.88 103.20 97.54 102.47 164.2M
2022-05-16 93.86 98.17 93.08 94.24 131.1M
2022-05-13 88.30 96.57 88.22 95.12 138.1M
2022-05-12 86.60 88.55 83.27 87.06 129.2M
2022-05-11 87.84 93.46 86.53 87.92 136.1M
2022-05-10 89.18 90.77 85.41 88.73 137.2M
2022-05-09 92.87 93.74 85.38 86.36 144.5M
2022-05-06 94.34 98.18 92.65 95.34 144.3M
2022-05-05 97.65 97.84 92.17 93.87 153.1M
2022-05-04 98.18 99.69 91.70 99.42 225.4M
2022-05-03 89.85 92.21 89.01 91.13 126.4M
2022-05-02 85.66 90.37 85.32 89.84 98.3M
2022-04-29 88.05 91.79 85.38 85.52 82.6M
2022-04-28 86.67 90.58 84.78 89.64 91.5M
2022-04-27 84.25 87.90 84.02 84.91 83.1M
2022-04-26 89.74 90.12 85.08 85.16 89.1M
2022-04-25 89.86 91.37 88.61 90.69 93.5M
2022-04-22 90.03 91.46 87.94 88.14 75.0M
2022-04-21 95.16 96.23 89.24 89.85 76.7M
2022-04-20 97.84 97.91 93.20 94.02 62.5M
2022-04-19 93.39 97.07 92.84 96.93 77.1M
2022-04-18 92.03 95.16 91.64 93.89 80.6M
2022-04-14 98.37 98.39 92.92 93.06 73.4M
2022-04-13 95.30 98.33 94.71 97.74 77.7M
2022-04-12 98.78 99.59 94.60 95.10 89.2M
2022-04-11 98.60 98.67 95.94 97.37 95.5M
2022-04-08 102.51 102.99 100.42 101.00 92.7M
2022-04-07 103.92 105.24 100.91 103.72 91.9M
2022-04-06 104.45 105.74 101.71 103.67 105.3M
2022-04-05 109.69 110.48 106.05 106.82 79.5M
2022-04-04 109.97 110.94 107.03 110.53 90.2M
2022-04-01 110.48 111.42 106.10 108.19 111.9M
2022-03-31 116.31 116.38 109.02 109.34 147.0M
2022-03-30 123.04 125.67 118.59 119.22 99.5M
2022-03-29 122.28 123.71 119.59 123.23 94.1M
2022-03-28 117.70 120.41 116.71 120.24 93.0M
2022-03-25 119.92 121.40 117.25 119.67 95.9M
2022-03-24 114.96 120.55 113.71 120.53 122.0M
2022-03-23 114.29 117.55 112.21 113.92 90.6M
2022-03-22 115.43 117.95 113.81 114.78 101.7M
2022-03-21 113.73 117.57 112.54 115.92 101.9M
2022-03-18 111.28 114.93 110.55 113.46 105.8M
2022-03-17 112.14 114.27 109.71 111.69 103.2M
2022-03-16 111.60 115.42 109.89 115.37 113.7M
2022-03-15 102.66 109.69 101.79 109.33 112.4M
2022-03-14 102.99 105.24 101.04 102.25 89.7M
2022-03-11 108.13 108.19 104.08 104.29 87.6M
2022-03-10 108.89 109.07 103.07 106.46 102.6M
2022-03-09 108.41 111.71 106.85 111.05 102.3M
2022-03-08 102.81 109.90 100.08 105.53 135.3M
2022-03-07 108.53 109.53 102.82 102.95 92.6M
2022-03-04 112.00 113.00 106.81 108.41 100.7M
2022-03-03 118.13 118.26 111.05 111.98 123.9M
2022-03-02 115.47 119.48 113.31 118.28 118.4M
2022-03-01 122.33 122.43 112.80 113.83 126.6M
2022-02-28 120.31 124.61 119.20 123.34 124.7M
2022-02-25 117.16 121.23 116.04 121.06 127.8M
2022-02-24 104.56 116.96 104.26 116.61 143.0M
2022-02-23 117.40 118.65 109.04 109.76 120.3M
2022-02-22 115.27 119.20 113.61 115.65 141.6M
2022-02-18 113.90 115.64 109.89 113.83 114.3M
2022-02-17 116.26 116.98 112.26 112.37 98.2M
2022-02-16 119.05 119.54 114.22 117.69 119.1M
2022-02-15 117.19 121.88 114.36 121.47 144.1M
2022-02-14 115.51 118.37 113.46 114.27 135.1M
2022-02-11 126.14 127.17 111.81 113.18 164.7M
2022-02-10 128.84 131.76 124.61 125.77 108.9M
2022-02-09 129.60 132.96 127.65 132.85 92.9M
2022-02-08 122.38 128.71 122.05 128.23 84.9M
2022-02-07 123.56 127.63 122.79 123.67 81.7M
2022-02-04 120.34 124.96 118.58 123.60 86.2M
2022-02-03 120.32 125.37 118.82 120.08 103.6M
2022-02-02 129.89 130.06 120.64 122.76 180.1M
2022-02-01 116.75 117.26 112.73 116.78 122.5M
2022-01-31 107.93 114.31 106.90 114.25 97.2M
2022-01-28 101.55 105.40 99.35 105.24 98.7M
2022-01-27 111.96 112.75 101.94 102.60 126.0M
2022-01-26 114.55 117.16 108.63 110.71 94.8M
2022-01-25 114.10 114.82 109.86 111.13 85.1M
2022-01-24 115.40 116.77 107.50 116.53 116.3M
2022-01-21 120.14 125.02 118.39 118.81 95.7M
2022-01-20 126.04 128.51 121.41 121.89 91.2M
2022-01-19 133.55 134.57 128.02 128.27 69.8M
2022-01-18 134.50 136.39 131.59 131.93 56.6M
2022-01-14 131.68 137.00 131.43 136.88 71.1M
2022-01-13 139.44 141.25 131.81 132.74 76.6M
2022-01-12 138.59 140.57 135.77 137.47 69.7M
2022-01-11 133.45 138.99 131.59 137.31 77.2M
2022-01-10 129.08 132.42 125.03 132.00 84.7M
2022-01-07 136.28 137.44 131.13 132.00 58.4M
2022-01-06 136.19 138.00 131.77 136.23 64.8M
2022-01-05 142.82 143.76 135.29 136.15 65.4M
2022-01-04 151.01 152.42 140.70 144.42 80.2M
2022-01-03 145.14 151.65 145.02 150.24 59.5M