Advanced Micro Devices In... (AMD)
96.81
0.18 (0.19%)
At close: Mar 11, 2025, 3:59 PM
97.07
0.26%
After-hours: Mar 11, 2025, 07:59 PM EDT
AMD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 98.57 | 101.29 | 95.83 | 96.63 | -3.68 | -3.67% | 38,267,379 |
| Mar 7, 2025 | 98.88 | 100.65 | 96.39 | 100.31 | 1.46 | 1.48% | 33,254,367 |
| Mar 6, 2025 | 99.05 | 101.08 | 98.27 | 98.85 | -2.82 | -2.77% | 28,985,000 |
| Mar 5, 2025 | 100.36 | 101.84 | 98.87 | 101.67 | 0.92 | 0.91% | 27,855,500 |
| Mar 4, 2025 | 96.00 | 103.18 | 95.89 | 100.75 | 2.52 | 2.57% | 54,156,941 |
| Mar 3, 2025 | 101.52 | 102.34 | 97.09 | 98.23 | -1.63 | -1.63% | 38,958,000 |
| Feb 28, 2025 | 99.56 | 101.80 | 98.69 | 99.86 | 0.35 | 0.35% | 45,194,600 |
| Feb 27, 2025 | 105.08 | 105.76 | 99.50 | 99.51 | -5.23 | -4.99% | 47,263,727 |
| Feb 26, 2025 | 104.95 | 105.80 | 103.99 | 104.74 | 0.78 | 0.75% | 29,178,213 |
| Feb 25, 2025 | 107.89 | 108.64 | 103.62 | 103.96 | -4.15 | -3.84% | 39,169,200 |
| Feb 24, 2025 | 111.49 | 111.60 | 107.98 | 108.11 | -2.73 | -2.46% | 29,072,208 |
| Feb 21, 2025 | 114.85 | 115.76 | 110.43 | 110.84 | -3.33 | -2.92% | 41,353,700 |
| Feb 20, 2025 | 115.01 | 116.55 | 113.11 | 114.17 | -0.52 | -0.45% | 27,219,600 |
| Feb 19, 2025 | 114.25 | 116.11 | 113.14 | 114.69 | 0.41 | 0.36% | 28,807,709 |
| Feb 18, 2025 | 114.05 | 115.55 | 113.45 | 114.28 | 1.18 | 1.04% | 31,720,307 |
| Feb 14, 2025 | 112.65 | 114.63 | 111.70 | 113.10 | 1.29 | 1.15% | 32,477,200 |
| Feb 13, 2025 | 112.00 | 114.60 | 110.40 | 111.81 | 0.09 | 0.08% | 40,911,804 |
| Feb 12, 2025 | 109.52 | 111.84 | 109.06 | 111.72 | 0.62 | 0.56% | 25,319,729 |
| Feb 11, 2025 | 108.98 | 113.07 | 108.94 | 111.10 | 0.62 | 0.56% | 35,033,800 |
| Feb 10, 2025 | 108.44 | 111.40 | 108.15 | 110.48 | 2.92 | 2.71% | 34,905,400 |
| Feb 7, 2025 | 109.13 | 109.92 | 106.79 | 107.56 | -2.60 | -2.36% | 46,082,500 |
| Feb 6, 2025 | 110.93 | 112.56 | 109.02 | 110.16 | -1.85 | -1.65% | 50,426,600 |
| Feb 5, 2025 | 107.61 | 112.09 | 106.50 | 112.01 | -7.49 | -6.27% | 110,609,343 |
| Feb 4, 2025 | 115.45 | 119.85 | 114.79 | 119.50 | 5.23 | 4.58% | 69,412,100 |
| Feb 3, 2025 | 113.88 | 115.16 | 112.98 | 114.27 | -1.68 | -1.45% | 34,586,100 |
| Jan 31, 2025 | 119.14 | 119.57 | 115.33 | 115.95 | -2.91 | -2.45% | 40,533,600 |
| Jan 30, 2025 | 118.53 | 120.44 | 117.09 | 118.86 | 1.51 | 1.29% | 29,788,400 |
| Jan 29, 2025 | 115.77 | 118.52 | 114.96 | 117.35 | 3.18 | 2.79% | 40,199,100 |
| Jan 28, 2025 | 115.18 | 116.15 | 112.95 | 114.17 | -0.84 | -0.73% | 40,554,800 |
| Jan 27, 2025 | 117.80 | 118.08 | 112.80 | 115.01 | -7.83 | -6.37% | 61,067,900 |
| Jan 24, 2025 | 124.55 | 125.25 | 122.23 | 122.84 | -0.20 | -0.16% | 31,570,300 |
| Jan 23, 2025 | 121.43 | 123.71 | 120.63 | 123.04 | -0.71 | -0.57% | 24,921,108 |
| Jan 22, 2025 | 123.08 | 125.65 | 121.91 | 123.75 | 1.47 | 1.20% | 35,023,842 |
| Jan 21, 2025 | 122.39 | 123.75 | 121.12 | 122.28 | 0.82 | 0.68% | 31,578,832 |
| Jan 17, 2025 | 120.78 | 122.74 | 120.55 | 121.46 | 3.02 | 2.55% | 35,765,924 |
| Jan 16, 2025 | 120.24 | 121.09 | 118.25 | 118.44 | -1.52 | -1.27% | 29,414,126 |
| Jan 15, 2025 | 117.55 | 120.42 | 117.46 | 119.96 | 3.87 | 3.33% | 38,185,819 |
| Jan 14, 2025 | 118.00 | 118.66 | 114.50 | 116.09 | -1.23 | -1.05% | 37,005,300 |
| Jan 13, 2025 | 115.28 | 117.48 | 114.41 | 117.32 | 1.28 | 1.10% | 39,128,900 |
| Jan 10, 2025 | 118.18 | 118.71 | 114.45 | 116.04 | -5.80 | -4.76% | 59,415,614 |
| 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 |