Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
127.33
-2.22 (-1.71%)
At close: Jan 7, 2025, 4:00 PM
127.58
+0.25 (0.20%)
After-hours: Jan 7, 2025, 7:59 PM EST

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024167.06168.68164.05167.49167.493.38%38,044,919
Sep 25, 2024158.50162.95158.18162.02162.022.34%35,233,264
Sep 24, 2024157.46159.64154.58158.32158.321.00%27,531,200
Sep 23, 2024156.45157.19154.97156.75156.750.51%21,728,542
Sep 20, 2024156.00157.45152.47155.95155.95-0.50%40,248,201
Sep 19, 2024153.81159.25152.77156.74156.745.70%44,499,983
Sep 18, 2024150.90152.82148.01148.29148.29-1.68%26,320,083
Sep 17, 2024153.55154.05149.23150.82150.82-0.83%29,888,994
Sep 16, 2024151.70154.44150.91152.08152.08-0.15%27,677,761
Sep 13, 2024152.32153.03150.70152.31152.311.02%25,117,241
Sep 12, 2024148.43151.54147.65150.77150.770.61%29,286,166
Sep 11, 2024145.33150.16140.71149.86149.864.91%50,935,390
Sep 10, 2024139.06143.08137.25142.84142.843.39%37,217,528
Sep 9, 2024136.10138.45134.86138.15138.152.83%27,194,508
Sep 6, 2024138.70139.13132.11134.35134.35-3.65%39,993,507
Sep 5, 2024138.20141.71137.83139.44139.44-1.02%25,023,021
Sep 4, 2024140.51143.37138.51140.87140.872.87%39,955,469
Sep 3, 2024146.41146.49136.10136.94136.94-7.82%42,172,672
Aug 30, 2024147.52148.99145.25148.56148.562.11%31,169,069
Aug 29, 2024146.59149.49144.47145.49145.49-0.59%31,602,113
Aug 28, 2024149.40150.43144.72146.36146.36-2.75%34,075,823
Aug 27, 2024150.13151.70148.44150.50150.500.34%35,102,650
Aug 26, 2024154.70158.28148.91149.99149.99-3.22%49,893,259
Aug 23, 2024153.60156.40151.83154.98154.982.16%43,694,642
Aug 22, 2024158.87159.84151.01151.70151.70-3.87%45,737,257
Aug 21, 2024156.12158.65155.07157.81157.810.90%42,791,246
Aug 20, 2024156.49162.04154.51156.40156.400.72%76,851,158
Aug 19, 2024148.43155.37147.72155.28155.284.52%60,766,854
Aug 16, 2024145.70149.37145.20148.56148.560.81%31,123,927
Aug 15, 2024143.00147.96141.81147.36147.364.70%43,582,387