Skip to main content
Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
137.60
-1.79 (-1.28%)
At close: Nov 20, 2024, 4:00 PM
136.68
-0.92 (-0.67%)
Pre-market: Nov 21, 2024, 5:46 AM EST

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 2024143.00143.25137.64140.75140.75-0.27%35,506,434
Aug 13, 2024138.12141.19137.52141.13141.133.19%42,218,019
Aug 12, 2024134.44137.99133.23136.77136.771.86%39,724,343
Aug 9, 2024134.69135.50132.44134.27134.27-1.50%40,582,992
Aug 8, 2024131.97136.48128.94136.32136.325.95%49,037,454
Aug 7, 2024133.75136.24128.37128.67128.67-1.16%54,676,492
Aug 6, 2024135.15136.44129.10130.18130.18-3.44%64,455,613
Aug 5, 2024122.16139.14121.83134.82134.821.75%76,089,361
Aug 2, 2024133.50137.10131.33132.50132.50-0.03%78,561,997
Aug 1, 2024145.00147.29130.24132.54132.54-8.26%94,731,931
Jul 31, 2024150.73153.60140.03144.48144.484.36%114,306,763
Jul 30, 2024139.88141.70134.05138.44138.44-0.94%68,801,709
Jul 29, 2024141.19144.59138.75139.75139.75-0.17%47,447,194
Jul 26, 2024140.32141.29138.27139.99139.991.21%49,435,825
Jul 25, 2024144.07144.75136.81138.32138.32-4.36%60,578,529
Jul 24, 2024152.72153.68144.53144.63144.63-6.08%49,203,120
Jul 23, 2024154.95157.05153.80154.00154.00-1.20%31,950,579
Jul 22, 2024154.23156.70152.55155.87155.872.83%43,912,459
Jul 19, 2024154.86155.81150.62151.58151.58-2.69%47,513,063
Jul 18, 2024163.41163.41153.20155.77155.77-2.30%69,420,335
Jul 17, 2024169.80169.80159.37159.43159.43-10.21%76,954,198
Jul 16, 2024179.69179.75174.53177.55177.55-1.27%40,633,058
Jul 15, 2024184.45185.50178.54179.83179.83-0.98%42,202,726
Jul 12, 2024182.02186.99179.69181.61181.61-0.18%50,827,368
Jul 11, 2024184.07187.11177.25181.94181.94-1.10%59,231,412
Jul 10, 2024179.99187.28177.80183.96183.963.87%90,246,965
Jul 9, 2024177.97180.41174.70177.10177.10-0.89%43,471,169
Jul 8, 2024174.90178.95173.22178.69178.693.95%60,223,422
Jul 5, 2024165.97174.04165.68171.90171.904.88%61,857,052
Jul 3, 2024164.20165.26162.51163.90163.90-0.25%26,980,906
Jul 2, 2024157.04164.58156.70164.31164.314.20%57,838,610