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
2023-12-29 149.50 151.05 147.20 147.41 62.1M
2023-12-28 146.80 150.41 145.95 148.76 63.8M
2023-12-27 144.72 146.25 143.18 146.07 49.0M
2023-12-26 140.07 143.85 139.92 143.41 47.2M
2023-12-22 140.48 140.70 138.31 139.60 35.4M
2023-12-21 138.14 139.98 137.38 139.91 47.2M
2023-12-20 139.00 139.58 135.37 135.47 54.7M
2023-12-19 138.57 143.47 138.56 140.15 63.7M
2023-12-18 139.15 139.79 137.65 138.90 45.2M
2023-12-15 139.52 140.89 137.25 139.15 70.2M
2023-12-14 138.89 141.82 135.73 138.00 76.1M
2023-12-13 137.97 139.24 136.03 138.19 70.7M
2023-12-12 132.25 139.89 131.90 137.61 111.7M
2023-12-11 130.56 135.04 128.25 134.41 98.7M
2023-12-08 129.54 131.00 126.89 128.92 89.3M
2023-12-07 120.79 128.68 119.56 128.37 118.6M
2023-12-06 120.69 122.83 116.38 116.82 60.6M
2023-12-05 117.43 118.49 116.45 118.38 39.2M
2023-12-04 119.75 119.90 116.37 118.57 39.9M
2023-12-01 119.88 121.40 118.65 121.39 37.0M
2023-11-30 123.61 124.05 119.65 121.16 45.1M
2023-11-29 123.98 125.73 123.48 123.85 37.9M
2023-11-28 121.98 122.54 120.79 122.01 32.0M
2023-11-27 122.07 123.89 121.77 122.65 32.7M
2023-11-24 122.03 123.25 121.54 122.31 19.0M
2023-11-22 120.00 124.76 119.95 122.51 56.9M
2023-11-21 120.54 120.65 117.94 119.16 41.1M
2023-11-20 120.70 121.93 120.07 121.53 43.2M
2023-11-17 119.64 121.49 118.82 120.62 38.5M
2023-11-16 117.20 120.73 116.41 119.83 49.7M
2023-11-15 120.54 120.59 116.87 118.00 59.6M
2023-11-14 119.70 122.11 119.22 119.88 61.0M
2023-11-13 118.34 118.68 116.00 116.79 46.7M
2023-11-10 114.35 119.70 114.03 118.59 75.2M
2023-11-09 114.10 115.81 113.06 113.49 61.1M
2023-11-08 113.55 115.32 112.88 113.59 41.9M
2023-11-07 111.86 114.65 111.22 113.45 50.6M
2023-11-06 112.60 113.08 110.22 111.75 49.3M
2023-11-03 109.05 113.39 107.86 112.25 65.6M
2023-11-02 107.96 109.41 105.91 107.83 71.4M
2023-11-01 98.58 108.15 98.50 108.04 138.6M
2023-10-31 96.24 98.82 94.07 98.50 79.5M
2023-10-30 96.14 97.04 94.70 96.18 43.7M
2023-10-27 95.80 97.35 94.59 96.43 52.5M
2023-10-26 95.99 97.52 93.12 93.67 49.9M
2023-10-25 100.42 101.03 95.23 96.06 53.4M
2023-10-24 100.97 101.79 99.38 101.67 52.0M
2023-10-23 100.81 102.42 99.32 100.01 50.8M
2023-10-20 102.28 104.34 101.44 101.81 61.3M
2023-10-19 103.81 105.60 101.84 102.40 52.7M
2023-10-18 103.38 104.78 101.74 102.17 50.4M
2023-10-17 103.54 106.29 101.66 105.14 49.6M
2023-10-16 105.42 107.48 105.03 106.46 42.5M
2023-10-13 108.65 108.97 104.75 105.09 52.9M
2023-10-12 108.40 111.31 107.51 108.79 61.0M
2023-10-11 109.14 110.10 106.93 108.31 51.1M
2023-10-10 107.49 110.12 106.40 109.01 57.1M
2023-10-09 106.01 107.31 104.79 106.97 39.6M
2023-10-06 102.16 107.87 102.03 107.24 64.9M
2023-10-05 103.41 103.74 100.27 102.91 51.8M
2023-10-04 100.65 104.40 100.34 104.07 51.0M
2023-10-03 101.80 103.29 99.17 100.08 48.1M
2023-10-02 102.21 103.71 101.70 103.27 45.1M
2023-09-29 104.69 104.94 102.56 102.82 56.1M
2023-09-28 97.94 104.20 97.76 102.76 72.5M
2023-09-27 96.82 99.23 96.35 98.07 51.3M
2023-09-26 96.50 97.83 95.27 95.96 42.9M
2023-09-25 95.95 97.45 94.46 97.38 43.2M
2023-09-22 96.92 98.42 95.61 96.20 52.2M
2023-09-21 98.60 98.87 95.84 96.11 59.7M
2023-09-20 102.36 103.94 100.28 100.34 55.2M
2023-09-19 101.75 102.86 100.70 101.61 41.7M
2023-09-18 100.82 102.99 99.45 102.37 49.1M
2023-09-15 106.07 106.76 101.28 101.49 71.1M
2023-09-14 108.43 109.15 106.22 106.63 45.9M
2023-09-13 105.10 108.74 104.83 107.71 44.7M
2023-09-12 104.20 106.74 103.18 105.31 44.4M
2023-09-11 107.32 107.51 103.00 105.32 50.6M
2023-09-08 107.02 109.74 105.75 106.09 46.3M
2023-09-07 106.14 107.69 105.09 106.59 49.1M
2023-09-06 110.56 111.33 108.22 109.28 47.7M
2023-09-05 109.00 111.82 106.30 110.78 66.0M
2023-09-01 107.00 110.06 106.61 109.45 54.9M
2023-08-31 106.19 108.06 104.86 105.72 58.9M
2023-08-30 105.40 107.67 104.50 106.59 54.8M
2023-08-29 102.11 106.57 101.79 105.92 50.9M
2023-08-28 103.47 104.07 100.89 102.61 55.4M
2023-08-25 101.17 104.12 99.58 102.25 74.8M
2023-08-24 111.06 111.64 100.87 101.80 109.2M
2023-08-23 105.65 110.08 105.00 109.43 54.7M
2023-08-22 109.40 109.72 104.85 105.66 47.3M
2023-08-21 106.20 108.54 105.67 108.22 49.3M
2023-08-18 102.40 106.07 101.68 105.45 59.9M
2023-08-17 107.62 107.85 104.10 104.44 59.1M
2023-08-16 110.09 110.44 106.98 107.19 54.3M
2023-08-15 111.99 113.18 110.17 111.35 53.8M
2023-08-14 106.75 111.99 105.42 111.98 57.4M
2023-08-11 108.85 109.07 106.48 107.57 55.7M
2023-08-10 111.30 113.89 109.47 110.23 57.3M
2023-08-09 112.89 113.15 108.78 110.47 56.3M
2023-08-08 114.94 115.46 111.41 113.23 54.1M
2023-08-07 116.36 119.08 115.49 116.81 65.9M
2023-08-04 114.48 118.85 113.96 115.82 83.2M
2023-08-03 108.95 114.96 108.95 113.15 90.8M
2023-08-02 119.49 119.50 107.38 109.35 173.4M
2023-08-01 114.26 118.19 113.16 117.60 97.3M
2023-07-31 114.16 114.68 112.35 114.40 54.2M
2023-07-28 113.38 114.86 112.44 112.96 55.5M
2023-07-27 111.79 115.08 110.51 111.10 70.7M
2023-07-26 111.91 112.36 109.30 110.09 51.7M
2023-07-25 111.14 114.05 111.00 113.00 44.9M
2023-07-24 110.62 111.31 108.55 110.61 45.6M
2023-07-21 110.97 112.30 109.54 110.95 76.8M
2023-07-20 114.96 115.05 109.24 110.25 76.3M
2023-07-19 121.30 121.67 115.55 116.43 70.4M
2023-07-18 117.55 118.43 115.19 117.93 58.0M
2023-07-17 115.95 118.84 112.73 118.32 68.6M
2023-07-14 116.17 122.12 115.25 115.94 91.9M
2023-07-13 115.76 116.16 113.58 115.92 49.2M
2023-07-12 112.89 115.40 112.31 114.58 58.0M
2023-07-11 111.66 113.27 109.50 111.32 59.9M
2023-07-10 113.00 113.61 109.88 113.58 49.3M
2023-07-07 114.16 115.33 113.04 113.17 37.2M
2023-07-06 112.07 113.79 110.31 113.48 42.4M
2023-07-05 116.10 117.66 113.86 113.95 49.5M
2023-07-03 115.16 116.73 114.51 115.82 31.9M
2023-06-30 113.03 114.69 112.41 113.91 53.4M
2023-06-29 112.07 112.76 109.84 111.24 58.3M
2023-06-28 108.21 111.78 107.63 110.17 67.5M
2023-06-27 108.57 110.97 107.08 110.39 59.4M
2023-06-26 110.95 112.55 107.20 107.51 68.6M
2023-06-23 109.31 111.10 107.46 110.01 73.6M
2023-06-22 112.24 114.00 109.85 110.70 70.8M
2023-06-21 118.49 119.19 111.67 112.11 82.8M
2023-06-20 119.09 121.75 117.70 118.93 58.9M
2023-06-16 125.82 125.85 119.90 120.08 82.0M
2023-06-15 125.39 125.70 122.26 124.24 85.6M
2023-06-14 126.53 127.73 123.81 127.33 95.9M
2023-06-13 132.32 132.83 122.45 124.53 132.5M
2023-06-12 128.52 130.48 126.40 129.19 85.7M
2023-06-09 123.57 127.25 123.55 124.92 75.1M
2023-06-08 118.30 122.21 117.05 121.05 65.2M
2023-06-07 124.03 125.34 117.07 117.83 81.8M
2023-06-06 117.91 124.42 117.74 124.23 75.3M
2023-06-05 116.59 119.32 116.42 117.93 52.6M
2023-06-02 120.75 121.66 117.68 117.86 52.4M
2023-06-01 117.29 121.28 116.60 119.47 66.0M
2023-05-31 122.42 123.96 117.86 118.21 87.6M
2023-05-30 130.42 130.79 123.51 125.27 98.9M
2023-05-26 122.46 127.43 120.89 127.03 92.9M
2023-05-25 117.31 120.69 115.80 120.35 108.5M
2023-05-24 105.98 108.91 105.64 108.27 65.9M
2023-05-23 107.25 110.99 107.19 108.12 73.1M
2023-05-22 104.68 108.79 103.49 108.00 65.4M
2023-05-19 106.36 107.29 104.62 105.82 67.9M
2023-05-18 103.98 108.10 103.93 107.93 74.3M
2023-05-17 101.79 104.14 100.05 103.75 75.2M
2023-05-16 97.39 103.28 97.31 101.48 90.6M
2023-05-15 95.20 97.43 93.45 97.40 51.7M
2023-05-12 96.83 97.45 93.68 95.26 53.8M
2023-05-11 98.16 99.19 96.14 97.10 57.1M
2023-05-10 96.42 99.94 96.12 97.02 95.6M
2023-05-09 94.89 96.16 93.43 95.06 68.7M
2023-05-08 89.99 95.66 89.17 95.04 95.5M
2023-05-05 84.99 90.43 84.72 89.84 78.5M
2023-05-04 81.57 91.64 81.11 86.61 122.8M
2023-05-03 83.54 85.48 81.02 81.62 109.5M
2023-05-02 89.32 90.46 88.12 89.91 70.5M
2023-05-01 91.03 91.04 88.61 89.69 59.4M
2023-04-28 87.02 89.75 86.44 89.37 50.7M
2023-04-27 86.41 87.57 84.09 87.44 53.1M
2023-04-26 86.51 87.35 85.32 85.94 47.8M
2023-04-25 86.90 87.06 83.76 83.80 52.8M
2023-04-24 88.11 88.64 86.34 87.57 40.4M
2023-04-21 89.80 89.80 88.06 88.43 41.1M
2023-04-20 88.83 91.58 88.73 90.11 47.1M
2023-04-19 88.51 90.54 88.22 89.94 37.3M
2023-04-18 91.61 92.16 89.33 89.78 46.2M
2023-04-17 90.23 90.69 88.30 89.87 47.3M
2023-04-14 91.82 92.97 90.50 91.75 38.7M
2023-04-13 92.79 93.16 91.83 92.09 40.6M
2023-04-12 94.97 95.00 91.74 92.33 53.4M
2023-04-11 96.06 96.07 92.69 94.03 51.9M
2023-04-10 91.32 95.80 91.02 95.48 52.5M
2023-04-06 91.47 92.91 90.62 92.47 47.8M
2023-04-05 94.35 94.50 91.36 92.56 53.0M
2023-04-04 97.04 97.27 95.21 95.87 43.2M
2023-04-03 96.70 96.79 94.81 96.56 50.7M
2023-03-31 96.34 98.36 95.27 98.01 55.9M
2023-03-30 98.00 99.53 97.25 97.88 59.7M
2023-03-29 96.07 96.91 94.87 96.09 55.3M
2023-03-28 96.77 96.94 92.87 94.56 59.2M
2023-03-27 98.02 98.93 95.43 96.61 57.5M
2023-03-24 99.18 99.52 96.74 97.95 64.7M
2023-03-23 100.05 102.43 98.67 100.28 84.1M
2023-03-22 95.65 101.70 95.64 97.58 110.8M
2023-03-21 97.00 99.46 93.64 95.93 85.3M
2023-03-20 96.30 96.94 92.90 96.81 92.0M
2023-03-17 96.66 98.75 95.94 97.84 94.1M
2023-03-16 89.72 96.69 89.02 96.60 116.0M
2023-03-15 86.77 90.42 86.22 89.68 86.2M
2023-03-14 83.67 88.30 83.59 87.45 66.6M
2023-03-13 81.39 83.83 78.52 82.01 65.3M
2023-03-10 84.47 85.45 81.63 82.67 70.3M
2023-03-09 85.29 87.81 83.59 84.03 79.5M
2023-03-08 82.79 85.77 82.28 85.37 69.5M
2023-03-07 81.07 84.85 80.67 82.11 71.0M
2023-03-06 82.03 83.30 81.04 81.16 54.5M
2023-03-03 80.40 81.63 79.34 81.52 54.5M
2023-03-02 77.57 80.92 76.65 80.44 60.2M
2023-03-01 78.55 80.29 77.88 78.29 44.3M
2023-02-28 77.87 80.14 77.42 78.58 44.2M
2023-02-27 79.64 80.12 78.53 78.77 45.6M
2023-02-24 77.75 78.81 76.94 78.09 46.7M
2023-02-23 80.63 81.79 77.97 79.75 76.4M
2023-02-22 76.93 78.13 75.92 76.61 50.3M
2023-02-21 77.15 78.46 76.45 76.77 44.0M
2023-02-17 79.60 79.65 77.37 78.50 47.8M
2023-02-16 82.98 83.35 80.05 80.08 57.8M
2023-02-15 85.10 85.89 83.32 85.18 46.5M
2023-02-14 82.70 86.19 81.77 85.95 56.0M
2023-02-13 81.57 84.15 80.90 83.13 45.4M
2023-02-10 82.29 82.71 80.47 81.48 49.3M
2023-02-09 85.88 86.67 82.76 83.21 46.5M
2023-02-08 85.88 88.00 84.54 84.69 54.1M
2023-02-07 84.32 86.25 82.52 85.91 65.3M
2023-02-06 84.63 86.28 83.22 83.68 53.0M
2023-02-03 86.66 88.80 85.83 86.09 66.6M
2023-02-02 84.29 88.94 83.20 88.31 97.8M
2023-02-01 78.47 85.48 77.88 84.64 152.5M
2023-01-31 72.26 75.20 72.03 75.15 71.7M
2023-01-30 74.23 74.64 72.40 72.45 48.1M
2023-01-27 73.70 76.74 73.49 75.40 58.1M
2023-01-26 76.50 77.08 74.28 75.16 49.6M
2023-01-25 72.90 75.12 72.09 74.91 49.9M
2023-01-24 73.75 75.64 73.42 74.70 60.8M
2023-01-23 72.23 76.59 71.54 76.53 84.3M
2023-01-20 68.01 70.13 67.45 70.07 47.8M
2023-01-19 68.98 69.25 67.27 67.71 47.2M
2023-01-18 71.87 72.78 70.50 70.53 39.5M
2023-01-17 70.87 72.66 70.65 71.59 42.6M
2023-01-13 69.84 71.10 69.23 71.00 45.8M
2023-01-12 70.07 71.65 67.18 70.80 70.1M
2023-01-11 68.39 69.13 67.22 69.06 44.5M
2023-01-10 66.67 68.15 66.56 68.05 41.1M
2023-01-09 66.22 69.32 65.67 67.24 69.7M
2023-01-06 63.15 64.30 60.05 63.96 70.2M
2023-01-05 64.15 64.35 62.30 62.33 46.2M
2023-01-04 65.00 65.79 63.31 64.66 47.5M
2023-01-03 66.00 66.88 63.59 64.02 46.9M