Skip to main content
Advanced Micro Devices, Inc. (NEO: AMD)
Canada flag Canada · Delayed Price · Currency is CAD
22.94
+0.38 (1.68%)
Dec 20, 2024, 12:17 PM EST

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.4023.0522.3822.6222.620.27%358,402
Dec 19, 202423.1123.3622.4722.5622.56-2.13%304,551
Dec 18, 202423.6824.2222.8423.0523.05-2.78%379,714
Dec 17, 202423.5624.1023.3623.7123.71-1.41%327,635
Dec 16, 202423.9524.2223.3624.0524.05-0.21%342,988
Dec 13, 202424.9224.9223.6824.1024.10-2.82%486,820
Dec 12, 202424.7125.0924.5024.8024.800.40%326,001
Dec 11, 202424.4524.8923.9624.7024.701.86%486,982
Dec 10, 202424.9024.9324.1124.2524.25-2.38%293,889
Dec 9, 202425.8525.8524.6824.8424.84-5.55%626,665
Dec 6, 202426.8027.0626.0726.3026.30-2.05%193,034
Dec 5, 202427.3327.3326.6426.8526.85-1.76%231,926
Dec 4, 202427.0627.3326.7927.3327.331.49%344,415
Dec 3, 202427.1127.2026.7726.9326.93-0.11%165,997
Dec 2, 202426.2027.0626.1726.9626.963.37%237,848
Nov 29, 202425.9026.2725.7926.0826.080.50%152,779
Nov 28, 202426.0126.2925.9525.9525.950.23%62,806
Nov 27, 202426.1226.1325.2625.8925.89-0.92%292,376
Nov 26, 202427.0127.0925.9226.1326.13-2.50%185,708
Nov 25, 202426.7127.0126.4026.8026.801.90%197,408
Nov 22, 202426.0026.4026.0026.3026.300.69%174,882
Nov 21, 202426.3626.6025.6426.1226.120.08%241,566
Nov 20, 202426.3226.3325.7226.1026.10-1.51%207,613
Nov 19, 202426.1126.5226.0426.5026.500.34%154,617
Nov 18, 202426.3126.7326.0826.4126.412.92%221,839
Nov 15, 202425.8826.0625.4225.6625.66-2.77%284,859
Nov 14, 202426.7026.8526.3326.3926.39-0.23%187,790
Nov 13, 202427.1027.4226.4226.4526.45-3.15%339,804
Nov 12, 202427.8928.0026.9327.3127.31-2.50%299,481
Nov 11, 202428.0428.2027.5428.0128.01-0.43%198,595
Nov 8, 202428.4428.6228.0328.1328.13-1.16%215,496
Nov 7, 202427.8128.5027.7028.4628.463.23%378,754
Nov 6, 202427.4827.6926.9127.5727.572.34%280,901
Nov 5, 202427.0027.1926.7626.9426.940.64%217,607
Nov 4, 202426.9627.2526.6026.7726.77-0.78%155,396
Nov 1, 202427.5227.5226.8726.9826.98-1.53%391,988
Oct 31, 202428.0628.2327.2727.4027.40-3.15%286,883
Oct 30, 202429.0229.0228.1628.2928.29-10.56%911,438
Oct 29, 202430.6631.8330.2731.6331.633.98%542,924
Oct 28, 202430.2030.4429.9030.4230.422.36%349,833
Oct 25, 202429.4930.2029.4929.7229.721.89%262,105
Oct 24, 202429.3929.5029.0029.1729.170.24%149,674
Oct 23, 202429.0629.1528.6529.1029.10-0.68%185,959
Oct 22, 202429.8129.8128.9029.3029.30-2.46%285,387
Oct 21, 202429.6930.0529.3530.0430.041.18%193,545
Oct 18, 202429.9630.0029.6129.6929.69-0.17%188,875
Oct 17, 202430.3630.5029.7329.7429.740.03%215,266
Oct 16, 202430.0030.0829.5029.7329.73-0.34%140,412
Oct 15, 202431.0831.2129.6429.8329.83-6.61%332,530
Oct 11, 202431.2832.2031.0331.9431.942.21%202,983
Oct 10, 202432.3832.7030.8531.2531.25-3.99%268,658
Oct 9, 202433.1533.1532.3032.5532.55-1.18%137,489
Oct 8, 202432.7733.0132.3532.9432.941.29%144,838
Oct 7, 202432.5232.8032.0332.5232.520.06%146,614
Oct 4, 202431.6032.6031.3032.5032.504.84%295,588
Oct 3, 202430.4431.7530.4231.0031.001.81%171,667
Oct 2, 202430.2331.0030.2330.4530.45-84,968
Oct 1, 202431.3531.5030.0930.4530.45-2.53%107,169
Sep 30, 202431.1431.4130.9031.2431.24-0.10%76,546
Sep 27, 202431.7932.1131.2331.2731.27-2.04%135,741
Sep 26, 202431.7332.0831.2431.9231.923.40%204,065
Sep 25, 202430.2131.0230.1530.8730.872.46%146,574
Sep 24, 202429.8830.3829.4730.1330.131.01%128,061
Sep 23, 202429.8329.9029.5229.8329.830.44%80,405
Sep 20, 202429.8029.9129.0429.7029.70-0.57%99,015
Sep 19, 202429.3130.3029.1029.8729.875.85%269,241
Sep 18, 202428.7129.1028.2228.2228.22-1.64%144,990
Sep 17, 202429.2029.3228.4528.6928.69-0.90%125,290
Sep 16, 202428.8629.3828.7528.9528.95-0.24%97,494
Sep 13, 202429.0929.1328.7329.0229.021.19%185,037
Sep 12, 202428.2328.8428.1828.6828.680.35%147,210
Sep 11, 202427.7028.5826.8228.5828.585.03%177,662
Sep 10, 202426.4527.2326.1727.2127.213.42%101,165
Sep 9, 202425.9626.3625.7026.3126.312.77%96,509
Sep 6, 202426.4026.4925.1825.6025.60-3.61%186,415
Sep 5, 202426.2727.0026.2726.5626.56-0.93%107,670
Sep 4, 202426.7127.2926.4526.8126.812.64%152,560
Sep 3, 202428.0128.0125.9726.1226.12-7.74%232,061
Aug 30, 202428.0428.3227.7128.3128.312.13%130,983
Aug 29, 202427.8928.4627.6027.7227.72-0.72%164,532
Aug 28, 202428.5428.6527.6827.9227.92-2.82%78,955
Aug 27, 202428.6128.9028.3528.7328.730.35%74,400
Aug 26, 202429.5430.1928.4328.6328.63-3.08%166,850
Aug 23, 202429.2329.8028.9929.5429.542.07%157,090
Aug 22, 202430.2330.4528.8328.9428.94-3.92%168,294
Aug 21, 202429.8130.2529.6030.1230.120.84%143,494
Aug 20, 202430.0030.8929.5029.8729.870.91%337,251
Aug 19, 202428.3929.6228.2329.6029.604.37%322,680
Aug 16, 202427.8528.5027.7428.3628.361.00%109,669
Aug 15, 202427.3328.2227.0928.0828.084.43%218,123
Aug 14, 202427.2427.3126.3626.8926.89-0.07%89,427
Aug 13, 202426.3526.9326.2926.9126.913.30%99,215
Aug 12, 202425.7326.3225.5026.0526.051.48%129,920
Aug 9, 202425.7425.8325.3025.6725.67-1.38%90,303
Aug 8, 202425.1226.0324.6126.0326.035.94%264,697
Aug 7, 202425.5826.0024.5724.5724.57-1.33%137,252
Aug 6, 202425.7226.0224.6624.9024.90-1.62%183,679
Aug 2, 202425.3626.1425.0825.3125.31-0.04%597,590
Aug 1, 202427.7128.1224.8825.3225.32-8.36%409,710
Jul 31, 202428.7329.3027.1027.6327.634.66%591,769