Skip to main content
Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
110.84
-3.33 (-2.92%)
At close: Feb 21, 2025, 4:00 PM
110.88
+0.04 (0.04%)
After-hours: Feb 21, 2025, 7:59 PM EST

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025114.85115.76110.43110.84110.84-2.92%41,353,683
Feb 20, 2025115.01116.55113.11114.17114.17-0.45%27,219,565
Feb 19, 2025114.25116.11113.14114.69114.690.36%28,807,709
Feb 18, 2025114.05115.55113.45114.28114.281.04%31,720,307
Feb 14, 2025112.65114.63111.70113.10113.101.15%32,477,159
Feb 13, 2025112.00114.60110.40111.81111.810.08%40,911,804
Feb 12, 2025109.52111.84109.07111.72111.720.56%25,319,729
Feb 11, 2025108.98113.07108.94111.10111.100.56%35,033,759
Feb 10, 2025108.44111.40108.15110.48110.482.71%34,905,359
Feb 7, 2025109.13109.92106.79107.56107.56-2.36%46,082,499
Feb 6, 2025110.93112.56109.02110.16110.16-1.65%50,426,590
Feb 5, 2025107.61112.09106.50112.01112.01-6.27%110,609,343
Feb 4, 2025115.45119.85114.79119.50119.504.58%69,412,094
Feb 3, 2025113.88115.16112.98114.27114.27-1.45%34,586,051
Jan 31, 2025119.14119.57115.33115.95115.95-2.45%40,533,565
Jan 30, 2025118.53120.44117.09118.86118.861.29%29,788,383
Jan 29, 2025115.77118.52114.96117.35117.352.79%40,199,052
Jan 28, 2025115.18116.15112.95114.17114.17-0.73%40,554,760
Jan 27, 2025117.80118.08112.80115.01115.01-6.37%61,067,888
Jan 24, 2025124.55125.25122.23122.84122.84-0.16%31,570,300
Jan 23, 2025121.43123.71120.63123.04123.04-0.57%24,921,108
Jan 22, 2025123.08125.65121.91123.75123.751.20%35,023,842
Jan 21, 2025122.39123.75121.12122.28122.280.68%31,578,832
Jan 17, 2025120.78122.74120.55121.46121.462.55%35,765,924
Jan 16, 2025120.24121.09118.25118.44118.44-1.27%29,414,126
Jan 15, 2025117.55120.42117.46119.96119.963.33%38,185,819
Jan 14, 2025118.00118.66114.50116.09116.09-1.05%37,005,279
Jan 13, 2025115.28117.48114.41117.32117.321.10%39,128,897
Jan 10, 2025118.18118.71114.45116.04116.04-4.76%59,415,614
Jan 8, 2025124.51125.30120.12121.84121.84-4.31%46,723,136
Jan 7, 2025130.51131.71126.85127.33127.33-1.71%39,220,408
Jan 6, 2025129.07130.73127.36129.55129.553.33%48,020,190
Jan 3, 2025121.65125.56121.42125.37125.373.93%36,785,299
Jan 2, 2025122.29123.14119.44120.63120.63-0.13%34,256,182
Dec 31, 2024123.10123.55120.14120.79120.79-1.35%30,203,428
Dec 30, 2024123.56124.10122.35122.44122.44-2.20%30,501,637
Dec 27, 2024124.37126.18122.26125.19125.190.10%32,924,011
Dec 26, 2024125.52127.30125.05125.06125.06-0.97%25,139,138
Dec 24, 2024127.51127.51124.66126.29126.291.36%24,829,564
Dec 23, 2024120.71126.34120.47124.60124.604.52%47,777,898
Dec 20, 2024118.00121.86117.90119.21119.210.28%53,591,212
Dec 19, 2024122.16123.38118.45118.88118.88-2.08%46,160,667
Dec 18, 2024125.43127.75120.43121.41121.41-2.89%49,724,442
Dec 17, 2024124.45127.08123.15125.02125.02-1.32%43,314,939
Dec 16, 2024126.01127.76123.12126.69126.69-0.17%42,090,277
Dec 13, 2024131.30131.30124.77126.91126.91-2.83%67,544,738
Dec 12, 2024130.00132.32129.07130.60130.600.35%34,267,091
Dec 11, 2024128.52131.21126.22130.15130.151.89%45,588,138
Dec 10, 2024131.56131.56127.07127.74127.74-2.39%38,907,198
Dec 9, 2024135.71135.77130.00130.87130.87-5.57%57,055,558
Dec 6, 2024141.48142.79137.40138.59138.59-1.96%33,576,839
Dec 5, 2024143.68143.95140.38141.36141.36-1.83%29,576,925
Dec 4, 2024142.96144.12141.18143.99143.991.42%25,942,650
Dec 3, 2024142.58143.45141.08141.98141.98-0.06%22,665,348
Dec 2, 2024137.92142.82137.80142.06142.063.56%33,102,438
Nov 29, 2024136.24138.59135.78137.18137.180.69%16,085,714
Nov 27, 2024137.20137.94132.96136.24136.24-1.07%30,175,287
Nov 26, 2024142.55142.80136.62137.72137.72-2.42%32,092,378
Nov 25, 2024140.49142.35139.05141.13141.132.01%30,923,110
Nov 22, 2024137.35139.13137.04138.35138.350.63%21,784,728
Nov 21, 2024138.87140.28134.93137.49137.49-0.08%29,311,442
Nov 20, 2024138.96140.77135.48137.60137.60-1.28%28,843,065
Nov 19, 2024137.41139.75137.14139.39139.390.33%23,131,352
Nov 18, 2024138.19140.90137.21138.93138.932.99%38,782,434
Nov 15, 2024136.58137.35133.65134.90134.90-2.84%44,217,530
Nov 14, 2024140.34141.40138.56138.84138.84-0.33%31,681,410
Nov 13, 2024142.86144.49139.07139.30139.30-3.01%35,146,648
Nov 12, 2024147.00147.45141.55143.63143.63-2.52%33,560,287
Nov 11, 2024147.38148.57144.91147.35147.35-0.41%29,868,125
Nov 8, 2024149.39150.71147.53147.95147.95-1.25%27,560,342
Nov 7, 2024146.68150.12145.66149.82149.823.25%30,326,430
Nov 6, 2024144.95145.63141.52145.10145.102.43%32,911,499
Nov 5, 2024141.94143.08140.80141.66141.660.68%27,067,330
Nov 4, 2024141.70143.64139.72140.71140.71-0.81%29,117,421
Nov 1, 2024144.44144.54141.32141.86141.86-1.53%39,027,430
Oct 31, 2024147.80148.68143.33144.07144.07-3.05%44,386,597
Oct 30, 2024153.01153.12148.10148.60148.60-10.62%87,701,674
Oct 29, 2024161.10167.51158.94166.25166.253.96%71,896,038
Oct 28, 2024158.50160.28157.05159.92159.922.36%36,010,134
Oct 25, 2024155.40158.91155.05156.23156.231.82%29,758,489
Oct 24, 2024154.74155.19152.35153.44153.440.35%22,877,016
Oct 23, 2024153.00153.45150.52152.91152.91-0.77%26,095,933
Oct 22, 2024156.60156.74151.91154.09154.09-2.41%34,997,352
Oct 21, 2024155.76158.00154.15157.90157.901.24%25,781,212
Oct 18, 2024157.41158.01155.56155.97155.97-0.18%23,822,985
Oct 17, 2024160.00160.44156.20156.25156.250.08%29,491,853
Oct 16, 2024158.08158.28154.92156.13156.13-0.33%30,575,773
Oct 15, 2024163.21164.13155.74156.64156.64-5.22%50,768,024
Oct 14, 2024167.77168.90165.15165.27165.27-1.56%31,757,205
Oct 11, 2024164.19169.35163.01167.89167.892.26%42,136,175
Oct 10, 2024169.76172.01162.00164.18164.18-4.00%75,113,590
Oct 9, 2024174.05174.05169.55171.02171.02-1.03%33,890,735
Oct 8, 2024171.75173.60170.00172.80172.801.07%34,730,152
Oct 7, 2024171.08172.41168.21170.97170.970.04%38,379,930
Oct 4, 2024166.53171.21164.42170.90170.904.94%44,640,296
Oct 3, 2024159.71166.79159.40162.85162.851.92%29,598,787
Oct 2, 2024159.31163.10158.67159.78159.780.02%24,630,431
Oct 1, 2024164.48165.40158.08159.75159.75-2.64%31,831,860
Sep 30, 2024163.10165.08162.18164.08164.08-0.16%21,920,300
Sep 27, 2024167.48168.73163.74164.35164.35-1.87%27,876,037