Skip to main content
logo
Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
548.13
+13.74 (2.57%)
At close: Jul 14, 2026, 4:00 PM EDT
558.70
+10.57 (1.93%)
Pre-market: Jul 15, 2026, 8:59 AM EDT

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2026567.22574.20546.77548.13548.132.57%21,053,313
Jul 13, 2026537.50551.87526.92534.39534.39-4.21%22,798,706
Jul 10, 2026544.01560.25540.05557.89557.892.04%20,549,294
Jul 9, 2026537.27559.50535.20546.72546.725.67%26,678,535
Jul 8, 2026504.81522.98498.15517.41517.410.25%23,560,401
Jul 7, 2026515.91524.97503.11516.11516.11-6.51%28,751,045
Jul 6, 2026535.35572.50527.00552.05552.056.61%29,557,738
Jul 2, 2026538.16547.65506.00517.82517.82-4.26%27,289,969
Jul 1, 2026557.53564.09538.74540.88540.88-6.89%28,326,776
Jun 30, 2026545.57584.73545.57580.91580.917.68%34,488,503
Jun 29, 2026522.84542.19495.35539.49539.493.43%26,671,016
Jun 26, 2026519.80525.11502.61521.58521.58-2.06%52,705,137
Jun 25, 2026543.93550.88507.00532.57532.572.47%27,115,339
Jun 24, 2026520.82524.96503.50519.74519.74-0.02%26,548,270
Jun 23, 2026509.08528.49506.81519.85519.85-5.76%30,196,780
Jun 22, 2026545.50562.99535.71551.63551.632.65%25,983,245
Jun 18, 2026531.58539.69526.32537.37537.374.86%43,805,645
Jun 17, 2026529.66532.50507.30512.48512.481.02%27,085,340
Jun 16, 2026546.89548.95507.25507.29507.29-7.30%28,411,694
Jun 15, 2026535.75558.37530.50547.26547.266.98%33,482,425
Jun 12, 2026499.69521.71494.00511.57511.574.73%31,618,462
Jun 11, 2026461.60490.46458.02488.45488.457.97%30,463,082
Jun 10, 2026467.97477.45448.33452.40452.40-4.86%27,777,399
Jun 9, 2026502.75505.00437.23475.51475.51-3.02%37,799,812
Jun 8, 2026485.00494.97477.71490.33490.335.14%25,158,813
Jun 5, 2026499.53505.62463.95466.38466.38-10.86%46,900,606
Jun 4, 2026514.75532.19499.87523.20523.20-3.56%29,109,999
Jun 3, 2026533.75546.44524.30542.52542.524.02%29,411,149
Jun 2, 2026506.30522.49501.22521.54521.542.24%24,293,209
Jun 1, 2026500.16517.50486.80510.13510.13-1.16%33,309,248
May 29, 2026520.80522.00503.43516.10516.10-0.38%30,803,236
May 28, 2026499.00527.20493.52518.09518.094.55%31,438,519
May 27, 2026508.00510.21486.66495.54495.54-1.66%27,589,331
May 26, 2026484.74506.96480.23503.89503.897.78%38,473,784
May 22, 2026469.84481.41461.71467.51467.513.99%34,758,602
May 21, 2026441.99451.20431.60449.59449.590.45%27,251,983
May 20, 2026428.04449.39426.05447.58447.588.10%36,137,499
May 19, 2026412.60428.75393.36414.05414.05-1.65%38,756,913
May 18, 2026429.50438.80410.71420.99420.99-0.73%28,432,130
May 15, 2026433.34439.00423.36424.10424.10-5.69%29,131,579
May 14, 2026440.60453.31435.68449.70449.700.94%26,113,570
May 13, 2026457.04459.50432.65445.50445.50-0.62%30,423,354
May 12, 2026449.25458.80426.11448.29448.29-2.29%39,140,061
May 11, 2026460.55469.22450.88458.79458.790.79%46,085,390
May 8, 2026418.59456.29418.29455.19455.1911.44%58,134,868
May 7, 2026417.07421.71401.08408.46408.46-3.07%44,885,481
May 6, 2026409.49430.60402.04421.39421.3918.61%87,732,167
May 5, 2026351.51359.57344.88355.26355.264.02%64,235,117
May 4, 2026360.31361.85338.70341.54341.54-5.27%42,000,243
May 1, 2026351.87362.79349.25360.54360.541.71%34,279,169