Skip to main content
logo
Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
523.50
-19.02 (-3.51%)
Jun 4, 2026, 1:00 PM EDT - Market open

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2026514.75526.47499.87522.56--3.68%17,304,378
Jun 3, 2026533.75546.44524.30542.52542.524.02%28,728,106
Jun 2, 2026506.30522.49501.22521.54521.542.24%23,666,516
Jun 1, 2026500.16517.50486.80510.13510.13-1.16%33,104,562
May 29, 2026520.80522.00503.43516.10516.10-0.38%30,464,200
May 28, 2026499.00527.20493.52518.09518.094.55%31,177,896
May 27, 2026508.00510.21486.66495.54495.54-1.66%27,217,086
May 26, 2026484.74506.96480.23503.89503.897.78%37,926,496
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
Apr 30, 2026341.36354.96332.60354.49354.495.16%42,115,325
Apr 29, 2026326.58340.17318.86337.11337.114.30%44,704,367
Apr 28, 2026311.86327.50310.00323.21323.21-3.41%43,002,479
Apr 27, 2026346.32349.21328.81334.63334.63-3.79%50,585,307
Apr 24, 2026336.76352.99334.54347.81347.8113.91%81,616,660
Apr 23, 2026302.01310.22299.76305.33305.330.62%45,619,726
Apr 22, 2026291.22304.25286.14303.46303.466.67%49,054,237
Apr 21, 2026277.33286.20276.62284.49284.493.47%38,950,875
Apr 20, 2026280.60287.61272.00274.95274.95-1.24%34,833,859
Apr 17, 2026281.00281.05274.14278.39278.390.05%35,519,852
Apr 16, 2026264.99279.34261.51278.26278.267.80%64,850,772
Apr 15, 2026254.96258.18251.85258.12258.121.20%24,695,184
Apr 14, 2026249.79255.46245.70255.07255.073.34%25,733,227
Apr 13, 2026245.03247.33242.03246.83246.830.73%22,781,787
Apr 10, 2026239.00249.58238.96245.04245.043.55%36,477,243
Apr 9, 2026233.01237.10230.91236.64236.642.08%27,126,209
Apr 8, 2026232.12234.00227.09231.82231.824.64%35,496,362
Apr 7, 2026218.26222.10215.38221.53221.530.61%26,483,009
Apr 6, 2026219.28226.31217.73220.18220.181.23%30,786,420
Apr 2, 2026204.05217.78200.62217.50217.503.47%38,463,484
Apr 1, 2026207.59213.83205.84210.21210.213.33%40,835,794
Mar 31, 2026198.05204.00196.41203.43203.433.77%42,318,748
Mar 30, 2026204.95208.43192.87196.04196.04-2.95%41,053,298
Mar 27, 2026201.77203.27197.69201.99201.99-0.87%29,206,578
Mar 26, 2026217.98221.00203.43203.77203.77-7.49%49,212,976
Mar 25, 2026211.51221.33211.51220.27220.277.26%48,518,269