Advanced Micro Devices In...
116.13
-4.69%
At close: Jan 10, 2025, 3:55 PM
115.62
-0.44%
After-hours Jan 10, 2025, 07:59 PM EST

AMD Stock Price History

Date Open High Low Close Change % Change Volume
Jan 10, 2025 118.18 118.71 114.45 116.03 -5.81 -4.77% 58,720,609
Jan 8, 2025 124.51 125.30 120.12 121.84 -5.49 -4.31% 46,723,136
Jan 7, 2025 130.51 131.71 126.85 127.33 -2.22 -1.71% 39,220,408
Jan 6, 2025 129.07 130.73 127.36 129.55 4.18 3.33% 48,020,200
Jan 3, 2025 121.65 125.56 121.42 125.37 4.74 3.93% 36,785,300
Jan 2, 2025 122.29 123.14 119.44 120.63 -0.16 -0.13% 34,256,200
Dec 31, 2024 123.10 123.55 120.14 120.79 -1.65 -1.35% 30,203,428
Dec 30, 2024 123.56 124.10 122.35 122.44 -2.75 -2.20% 30,501,637
Dec 27, 2024 124.37 126.18 122.26 125.19 0.13 0.10% 32,924,011
Dec 26, 2024 125.52 127.30 125.05 125.06 -1.23 -0.97% 25,139,138
Dec 24, 2024 127.51 127.51 124.66 126.29 1.69 1.36% 24,829,600
Dec 23, 2024 120.71 126.34 120.47 124.60 5.39 4.52% 47,777,900
Dec 20, 2024 118.00 121.86 117.90 119.21 0.33 0.28% 53,591,212
Dec 19, 2024 122.16 123.38 118.45 118.88 -2.53 -2.08% 46,160,700
Dec 18, 2024 125.43 127.75 120.43 121.41 -3.61 -2.89% 49,724,442
Dec 17, 2024 124.45 127.08 123.15 125.02 -1.67 -1.32% 43,314,939
Dec 16, 2024 126.01 127.76 123.12 126.69 -0.22 -0.17% 42,090,300
Dec 13, 2024 131.30 131.30 124.77 126.91 -3.69 -2.83% 67,544,738
Dec 12, 2024 130.00 132.32 129.07 130.60 0.45 0.35% 34,267,100
Dec 11, 2024 128.52 131.21 126.22 130.15 2.41 1.89% 45,588,138
Dec 10, 2024 131.56 131.56 127.07 127.74 -3.13 -2.39% 38,907,200
Dec 9, 2024 135.71 135.77 130.00 130.87 -7.72 -5.57% 57,055,600
Dec 6, 2024 141.48 142.79 137.40 138.59 -2.77 -1.96% 33,576,839
Dec 5, 2024 143.68 143.95 140.38 141.36 -2.63 -1.83% 29,576,925
Dec 4, 2024 142.96 144.12 141.18 143.99 2.01 1.42% 25,942,700
Dec 3, 2024 142.58 143.45 141.08 141.98 -0.08 -0.06% 22,665,348
Dec 2, 2024 137.92 142.82 137.80 142.06 4.88 3.56% 33,102,438
Nov 29, 2024 136.24 138.59 135.78 137.18 0.94 0.69% 16,085,714
Nov 27, 2024 137.20 137.94 132.96 136.24 -1.48 -1.07% 30,175,300
Nov 26, 2024 142.55 142.80 136.62 137.72 -3.41 -2.42% 32,092,400
Nov 25, 2024 140.49 142.35 139.05 141.13 2.78 2.01% 30,923,110
Nov 22, 2024 137.35 139.13 137.04 138.35 0.86 0.63% 21,784,728
Nov 21, 2024 138.87 140.28 134.93 137.49 -0.11 -0.08% 29,311,442
Nov 20, 2024 138.96 140.77 135.48 137.60 -1.79 -1.28% 28,843,100
Nov 19, 2024 137.41 139.75 137.14 139.39 0.46 0.33% 23,131,400
Nov 18, 2024 138.19 140.90 137.21 138.93 4.03 2.99% 38,782,434
Nov 15, 2024 136.57 137.35 133.65 134.90 -3.94 -2.84% 44,217,530
Nov 14, 2024 140.34 141.40 138.56 138.84 -0.46 -0.33% 31,681,410
Nov 13, 2024 142.86 144.49 139.07 139.30 -4.33 -3.01% 35,146,648
Nov 12, 2024 147.00 147.45 141.55 143.63 -3.72 -2.52% 33,560,300
Nov 11, 2024 147.38 148.57 144.91 147.35 -0.60 -0.41% 29,868,125
Nov 8, 2024 149.39 150.71 147.53 147.95 -1.87 -1.25% 27,560,342
Nov 7, 2024 146.68 150.12 145.66 149.82 4.72 3.25% 30,326,430
Nov 6, 2024 144.95 145.63 141.52 145.10 3.44 2.43% 32,911,500
Nov 5, 2024 141.94 143.08 140.80 141.66 0.95 0.68% 27,067,330
Nov 4, 2024 141.70 143.64 139.72 140.71 -1.15 -0.81% 29,117,421
Nov 1, 2024 144.44 144.54 141.32 141.86 -2.21 -1.53% 39,027,430
Oct 31, 2024 147.80 148.68 143.33 144.07 -4.53 -3.05% 44,386,600
Oct 30, 2024 153.01 153.12 148.10 148.60 -17.65 -10.62% 87,701,700
Oct 29, 2024 161.10 167.51 158.94 166.25 6.33 3.96% 71,896,038

Create Price Alert on AMD

Your price alert will notify you when the stock price is above 116.13.

Add to Watchlist