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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 7, 2025 | 130.51 | 131.71 | 126.85 | 127.33 | 127.33 | -1.71% | 39,220,408 |
Jan 6, 2025 | 129.07 | 130.73 | 127.36 | 129.55 | 129.55 | 3.33% | 48,020,190 |
Jan 3, 2025 | 121.65 | 125.56 | 121.42 | 125.37 | 125.37 | 3.93% | 36,785,299 |
Jan 2, 2025 | 122.29 | 123.14 | 119.44 | 120.63 | 120.63 | -0.13% | 34,256,182 |
Dec 31, 2024 | 123.10 | 123.55 | 120.14 | 120.79 | 120.79 | -1.35% | 30,203,428 |
Dec 30, 2024 | 123.56 | 124.10 | 122.35 | 122.44 | 122.44 | -2.20% | 30,501,637 |
Dec 27, 2024 | 124.37 | 126.18 | 122.26 | 125.19 | 125.19 | 0.10% | 32,924,011 |
Dec 26, 2024 | 125.52 | 127.30 | 125.05 | 125.06 | 125.06 | -0.97% | 25,139,138 |
Dec 24, 2024 | 127.51 | 127.51 | 124.66 | 126.29 | 126.29 | 1.36% | 24,829,564 |
Dec 23, 2024 | 120.71 | 126.34 | 120.47 | 124.60 | 124.60 | 4.52% | 47,777,898 |
Dec 20, 2024 | 118.00 | 121.86 | 117.90 | 119.21 | 119.21 | 0.28% | 53,591,212 |
Dec 19, 2024 | 122.16 | 123.38 | 118.45 | 118.88 | 118.88 | -2.08% | 46,160,667 |
Dec 18, 2024 | 125.43 | 127.75 | 120.43 | 121.41 | 121.41 | -2.89% | 49,724,442 |
Dec 17, 2024 | 124.45 | 127.08 | 123.15 | 125.02 | 125.02 | -1.32% | 43,314,939 |
Dec 16, 2024 | 126.01 | 127.76 | 123.12 | 126.69 | 126.69 | -0.17% | 42,090,277 |
Dec 13, 2024 | 131.30 | 131.30 | 124.77 | 126.91 | 126.91 | -2.83% | 67,544,738 |
Dec 12, 2024 | 130.00 | 132.32 | 129.07 | 130.60 | 130.60 | 0.35% | 34,267,091 |
Dec 11, 2024 | 128.52 | 131.21 | 126.22 | 130.15 | 130.15 | 1.89% | 45,588,138 |
Dec 10, 2024 | 131.56 | 131.56 | 127.07 | 127.74 | 127.74 | -2.39% | 38,907,198 |
Dec 9, 2024 | 135.71 | 135.77 | 130.00 | 130.87 | 130.87 | -5.57% | 57,055,558 |
Dec 6, 2024 | 141.48 | 142.79 | 137.40 | 138.59 | 138.59 | -1.96% | 33,576,839 |
Dec 5, 2024 | 143.68 | 143.95 | 140.38 | 141.36 | 141.36 | -1.83% | 29,576,925 |
Dec 4, 2024 | 142.96 | 144.12 | 141.18 | 143.99 | 143.99 | 1.42% | 25,942,650 |
Dec 3, 2024 | 142.58 | 143.45 | 141.08 | 141.98 | 141.98 | -0.06% | 22,665,348 |
Dec 2, 2024 | 137.92 | 142.82 | 137.80 | 142.06 | 142.06 | 3.56% | 33,102,438 |
Nov 29, 2024 | 136.24 | 138.59 | 135.78 | 137.18 | 137.18 | 0.69% | 16,085,714 |
Nov 27, 2024 | 137.20 | 137.94 | 132.96 | 136.24 | 136.24 | -1.07% | 30,175,287 |
Nov 26, 2024 | 142.55 | 142.80 | 136.62 | 137.72 | 137.72 | -2.42% | 32,092,378 |
Nov 25, 2024 | 140.49 | 142.35 | 139.05 | 141.13 | 141.13 | 2.01% | 30,923,110 |
Nov 22, 2024 | 137.35 | 139.13 | 137.04 | 138.35 | 138.35 | 0.63% | 21,784,728 |
Nov 21, 2024 | 138.87 | 140.28 | 134.93 | 137.49 | 137.49 | -0.08% | 29,311,442 |
Nov 20, 2024 | 138.96 | 140.77 | 135.48 | 137.60 | 137.60 | -1.28% | 28,843,065 |
Nov 19, 2024 | 137.41 | 139.75 | 137.14 | 139.39 | 139.39 | 0.33% | 23,131,352 |
Nov 18, 2024 | 138.19 | 140.90 | 137.21 | 138.93 | 138.93 | 2.99% | 38,782,434 |
Nov 15, 2024 | 136.58 | 137.35 | 133.65 | 134.90 | 134.90 | -2.84% | 44,217,530 |
Nov 14, 2024 | 140.34 | 141.40 | 138.56 | 138.84 | 138.84 | -0.33% | 31,681,410 |
Nov 13, 2024 | 142.86 | 144.49 | 139.07 | 139.30 | 139.30 | -3.01% | 35,146,648 |
Nov 12, 2024 | 147.00 | 147.45 | 141.55 | 143.63 | 143.63 | -2.52% | 33,560,287 |
Nov 11, 2024 | 147.38 | 148.57 | 144.91 | 147.35 | 147.35 | -0.41% | 29,868,125 |
Nov 8, 2024 | 149.39 | 150.71 | 147.53 | 147.95 | 147.95 | -1.25% | 27,560,342 |
Nov 7, 2024 | 146.68 | 150.12 | 145.66 | 149.82 | 149.82 | 3.25% | 30,326,430 |
Nov 6, 2024 | 144.95 | 145.63 | 141.52 | 145.10 | 145.10 | 2.43% | 32,911,499 |
Nov 5, 2024 | 141.94 | 143.08 | 140.80 | 141.66 | 141.66 | 0.68% | 27,067,330 |
Nov 4, 2024 | 141.70 | 143.64 | 139.72 | 140.71 | 140.71 | -0.81% | 29,117,421 |
Nov 1, 2024 | 144.44 | 144.54 | 141.32 | 141.86 | 141.86 | -1.53% | 39,027,430 |
Oct 31, 2024 | 147.80 | 148.68 | 143.33 | 144.07 | 144.07 | -3.05% | 44,386,597 |
Oct 30, 2024 | 153.01 | 153.12 | 148.10 | 148.60 | 148.60 | -10.62% | 87,701,674 |
Oct 29, 2024 | 161.10 | 167.51 | 158.94 | 166.25 | 166.25 | 3.96% | 71,896,038 |
Oct 28, 2024 | 158.50 | 160.28 | 157.05 | 159.92 | 159.92 | 2.36% | 36,010,134 |
Oct 25, 2024 | 155.40 | 158.91 | 155.05 | 156.23 | 156.23 | 1.82% | 29,758,489 |
Oct 24, 2024 | 154.74 | 155.19 | 152.35 | 153.44 | 153.44 | 0.35% | 22,877,016 |
Oct 23, 2024 | 153.00 | 153.45 | 150.52 | 152.91 | 152.91 | -0.77% | 26,095,933 |
Oct 22, 2024 | 156.60 | 156.74 | 151.91 | 154.09 | 154.09 | -2.41% | 34,997,352 |
Oct 21, 2024 | 155.76 | 158.00 | 154.15 | 157.90 | 157.90 | 1.24% | 25,781,212 |
Oct 18, 2024 | 157.41 | 158.01 | 155.56 | 155.97 | 155.97 | -0.18% | 23,822,985 |
Oct 17, 2024 | 160.00 | 160.44 | 156.20 | 156.25 | 156.25 | 0.08% | 29,491,853 |
Oct 16, 2024 | 158.08 | 158.28 | 154.92 | 156.13 | 156.13 | -0.33% | 30,575,773 |
Oct 15, 2024 | 163.21 | 164.13 | 155.74 | 156.64 | 156.64 | -5.22% | 50,768,024 |
Oct 14, 2024 | 167.77 | 168.90 | 165.15 | 165.27 | 165.27 | -1.56% | 31,757,205 |
Oct 11, 2024 | 164.19 | 169.35 | 163.01 | 167.89 | 167.89 | 2.26% | 42,136,175 |
Oct 10, 2024 | 169.76 | 172.01 | 162.00 | 164.18 | 164.18 | -4.00% | 75,113,590 |
Oct 9, 2024 | 174.05 | 174.05 | 169.55 | 171.02 | 171.02 | -1.03% | 33,890,735 |
Oct 8, 2024 | 171.75 | 173.60 | 170.00 | 172.80 | 172.80 | 1.07% | 34,730,152 |
Oct 7, 2024 | 171.08 | 172.41 | 168.21 | 170.97 | 170.97 | 0.04% | 38,379,930 |
Oct 4, 2024 | 166.53 | 171.21 | 164.42 | 170.90 | 170.90 | 4.94% | 44,640,296 |
Oct 3, 2024 | 159.71 | 166.79 | 159.40 | 162.85 | 162.85 | 1.92% | 29,598,787 |
Oct 2, 2024 | 159.31 | 163.10 | 158.67 | 159.78 | 159.78 | 0.02% | 24,630,431 |
Oct 1, 2024 | 164.48 | 165.40 | 158.08 | 159.75 | 159.75 | -2.64% | 31,831,860 |
Sep 30, 2024 | 163.10 | 165.08 | 162.18 | 164.08 | 164.08 | -0.16% | 21,920,300 |
Sep 27, 2024 | 167.48 | 168.73 | 163.74 | 164.35 | 164.35 | -1.87% | 27,876,037 |
Sep 26, 2024 | 167.06 | 168.68 | 164.05 | 167.49 | 167.49 | 3.38% | 38,044,919 |
Sep 25, 2024 | 158.50 | 162.95 | 158.18 | 162.02 | 162.02 | 2.34% | 35,233,264 |
Sep 24, 2024 | 157.46 | 159.64 | 154.58 | 158.32 | 158.32 | 1.00% | 27,531,200 |
Sep 23, 2024 | 156.45 | 157.19 | 154.97 | 156.75 | 156.75 | 0.51% | 21,728,542 |
Sep 20, 2024 | 156.00 | 157.45 | 152.47 | 155.95 | 155.95 | -0.50% | 40,248,201 |
Sep 19, 2024 | 153.81 | 159.25 | 152.77 | 156.74 | 156.74 | 5.70% | 44,499,983 |
Sep 18, 2024 | 150.90 | 152.82 | 148.01 | 148.29 | 148.29 | -1.68% | 26,320,083 |
Sep 17, 2024 | 153.55 | 154.05 | 149.23 | 150.82 | 150.82 | -0.83% | 29,888,994 |
Sep 16, 2024 | 151.70 | 154.44 | 150.91 | 152.08 | 152.08 | -0.15% | 27,677,761 |
Sep 13, 2024 | 152.32 | 153.03 | 150.70 | 152.31 | 152.31 | 1.02% | 25,117,241 |
Sep 12, 2024 | 148.43 | 151.54 | 147.65 | 150.77 | 150.77 | 0.61% | 29,286,166 |
Sep 11, 2024 | 145.33 | 150.16 | 140.71 | 149.86 | 149.86 | 4.91% | 50,935,390 |
Sep 10, 2024 | 139.06 | 143.08 | 137.25 | 142.84 | 142.84 | 3.39% | 37,217,528 |
Sep 9, 2024 | 136.10 | 138.45 | 134.86 | 138.15 | 138.15 | 2.83% | 27,194,508 |
Sep 6, 2024 | 138.70 | 139.13 | 132.11 | 134.35 | 134.35 | -3.65% | 39,993,507 |
Sep 5, 2024 | 138.20 | 141.71 | 137.83 | 139.44 | 139.44 | -1.02% | 25,023,021 |
Sep 4, 2024 | 140.51 | 143.37 | 138.51 | 140.87 | 140.87 | 2.87% | 39,955,469 |
Sep 3, 2024 | 146.41 | 146.49 | 136.10 | 136.94 | 136.94 | -7.82% | 42,172,672 |
Aug 30, 2024 | 147.52 | 148.99 | 145.25 | 148.56 | 148.56 | 2.11% | 31,169,069 |
Aug 29, 2024 | 146.59 | 149.49 | 144.47 | 145.49 | 145.49 | -0.59% | 31,602,113 |
Aug 28, 2024 | 149.40 | 150.43 | 144.72 | 146.36 | 146.36 | -2.75% | 34,075,823 |
Aug 27, 2024 | 150.13 | 151.70 | 148.44 | 150.50 | 150.50 | 0.34% | 35,102,650 |
Aug 26, 2024 | 154.70 | 158.28 | 148.91 | 149.99 | 149.99 | -3.22% | 49,893,259 |
Aug 23, 2024 | 153.60 | 156.40 | 151.83 | 154.98 | 154.98 | 2.16% | 43,694,642 |
Aug 22, 2024 | 158.87 | 159.84 | 151.01 | 151.70 | 151.70 | -3.87% | 45,737,257 |
Aug 21, 2024 | 156.12 | 158.65 | 155.07 | 157.81 | 157.81 | 0.90% | 42,791,246 |
Aug 20, 2024 | 156.49 | 162.04 | 154.51 | 156.40 | 156.40 | 0.72% | 76,851,158 |
Aug 19, 2024 | 148.43 | 155.37 | 147.72 | 155.28 | 155.28 | 4.52% | 60,766,854 |
Aug 16, 2024 | 145.70 | 149.37 | 145.20 | 148.56 | 148.56 | 0.81% | 31,123,927 |
Aug 15, 2024 | 143.00 | 147.96 | 141.81 | 147.36 | 147.36 | 4.70% | 43,582,387 |