Advanced Micro Devices, Inc. (TSX:AMD)
Canada flag Canada · Delayed Price · Currency is CAD
16.41
-0.16 (-0.97%)
Apr 17, 2025, 4:00 PM EDT

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202516.6116.6216.2016.41--0.97%49,374
Apr 16, 202516.7316.9316.0016.57--7.01%201,321
Apr 15, 202517.7618.1217.7617.82-0.62%121,594
Apr 14, 202518.2218.2217.5317.71-1.66%103,472
Apr 11, 202516.9317.7316.9317.42-4.81%151,134
Apr 10, 202517.1417.3616.0016.62--8.43%302,194
Apr 9, 202514.9118.3314.8418.15-23.39%436,431
Apr 8, 202516.2216.6814.3714.71--5.83%414,846
Apr 7, 202515.0716.4414.6215.62--3.28%374,456
Apr 4, 202516.9917.1115.7416.15--8.50%257,304
Apr 3, 202518.4018.6617.6317.65--8.88%161,119
Apr 2, 202519.1019.5418.9919.37-0.41%55,006
Apr 1, 202519.2119.2918.9719.29-0.10%56,989
Mar 31, 202518.8719.2918.5819.27--0.57%65,525
Mar 28, 202519.8219.9719.2719.38--3.25%88,180
Mar 27, 202519.9520.1919.8420.03--3.24%117,463
Mar 26, 202521.4621.7520.4220.70--3.90%151,917
Mar 25, 202521.3121.5821.1821.54-0.70%88,042
Mar 24, 202520.5921.5720.5921.39-6.74%292,038
Mar 21, 202519.9220.1519.6220.04--0.64%91,172
Mar 20, 202519.8220.3219.8120.17-0.90%73,750
Mar 19, 202519.5820.2619.1819.99-2.72%86,340
Mar 18, 202519.5519.5819.3819.46--1.17%113,001
Mar 17, 202519.3919.9519.3819.69-3.52%125,612
Mar 14, 202518.7119.0318.7119.02-3.15%62,853
Mar 13, 202518.7518.7618.3018.44--2.79%63,417
Mar 12, 202518.6719.1218.5018.97-4.12%61,874
Mar 11, 202518.2318.4517.8318.22-0.05%100,096
Mar 10, 202518.5119.0518.0318.21--3.45%124,614
Mar 7, 202518.6418.9318.1718.86-1.45%83,351
Mar 6, 202518.6219.0118.5118.59--2.92%58,427
Mar 5, 202519.0419.1518.6219.15-0.84%63,144
Mar 4, 202518.1019.4118.0918.99-2.59%160,719
Mar 3, 202519.1719.2218.2818.51--1.75%175,574
Feb 28, 202518.7819.1918.6018.84-0.21%210,955
Feb 27, 202519.8319.9018.7718.80--4.81%175,340
Feb 26, 202519.7619.9119.6219.75-0.56%102,599
Feb 25, 202520.3620.4719.5419.64--3.58%160,014
Feb 24, 202520.9720.9820.3720.37--2.63%160,754
Feb 21, 202521.6821.8120.8220.92--2.83%169,696
Feb 20, 202521.7321.9421.3321.53--0.32%138,000
Feb 19, 202521.5821.8821.4021.60-0.33%99,529
Feb 18, 202521.4121.7521.3821.53-0.94%148,732
Feb 14, 202521.2021.5821.0821.33-0.76%116,279
Feb 13, 202521.1321.6120.8621.17-0.33%103,529
Feb 12, 202520.6921.1020.6321.10--6.55%31,581
Feb 11, 202522.5822.5822.5822.58--30,876
Feb 10, 202522.5822.5822.5822.58--79,532
Feb 7, 202522.5822.5822.5822.58--109,627
Feb 6, 202522.5822.5822.5822.58--307,562