-
5 DAY PERFORMANCE
+4.84% -
1 MONTH PERFORMANCE
+12.28% -
3 MONTH PERFORMANCE
+1.31% -
6 MONTH PERFORMANCE
-8.95% -
YEAR-TO-DATE PERFORMANCE
+11.48% -
1 YEAR PERFORMANCE
+59.93%
Advanced Micro Devices, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $167.48 | $164.35 (-1.87%) | $168.73 | $163.74 | 27.88 M | $272.20 B |
| 09/26/2024 | $167.06 | $167.49 (0.26%) | $168.68 | $164.05 | 38.04 M | $277.41 B |
| 09/25/2024 | $158.50 | $162.02 (2.22%) | $162.95 | $158.18 | 35.23 M | $268.35 B |
| 09/24/2024 | $157.46 | $158.32 (0.55%) | $159.64 | $154.58 | 27.53 M | $262.22 B |
| 09/23/2024 | $156.45 | $156.75 (0.19%) | $157.19 | $154.97 | 21.73 M | $259.62 B |
| 09/20/2024 | $156.00 | $155.95 (-0.03%) | $157.45 | $152.47 | 40.25 M | $258.29 B |
| 09/19/2024 | $153.81 | $156.74 (1.9%) | $159.25 | $152.77 | 44.50 M | $259.60 B |
| 09/18/2024 | $150.90 | $148.29 (-1.73%) | $152.82 | $148.01 | 26.32 M | $245.61 B |
| 09/17/2024 | $153.55 | $150.82 (-1.78%) | $154.04 | $149.23 | 29.89 M | $249.80 B |
| 09/16/2024 | $151.70 | $152.08 (0.25%) | $154.44 | $150.91 | 27.68 M | $251.88 B |
| 09/13/2024 | $152.32 | $152.31 (-0.01%) | $153.03 | $150.70 | 25.12 M | $252.26 B |
| 09/12/2024 | $148.43 | $150.77 (1.58%) | $151.54 | $147.65 | 29.29 M | $249.71 B |
| 09/11/2024 | $145.32 | $149.86 (3.12%) | $150.16 | $140.71 | 50.94 M | $248.21 B |
| 09/10/2024 | $139.06 | $142.84 (2.72%) | $143.08 | $137.25 | 37.22 M | $236.58 B |
| 09/09/2024 | $136.10 | $138.15 (1.51%) | $138.45 | $134.86 | 27.19 M | $228.81 B |
| 09/06/2024 | $138.70 | $134.35 (-3.14%) | $139.13 | $132.11 | 39.99 M | $222.52 B |
| 09/05/2024 | $138.20 | $139.44 (0.9%) | $141.71 | $137.83 | 25.02 M | $230.95 B |
| 09/04/2024 | $140.51 | $140.87 (0.26%) | $143.37 | $138.51 | 42.13 M | $233.32 B |
| 09/03/2024 | $146.41 | $136.94 (-6.47%) | $146.49 | $136.10 | 42.17 M | $226.81 B |
| 08/30/2024 | $147.52 | $148.56 (0.7%) | $148.99 | $145.25 | 31.17 M | $246.05 B |
| 08/29/2024 | $146.59 | $145.49 (-0.75%) | $149.49 | $144.47 | 31.60 M | $240.97 B |
| 08/28/2024 | $149.40 | $146.36 (-2.03%) | $150.43 | $144.72 | 34.08 M | $242.41 B |
| 08/27/2024 | $150.13 | $150.50 (0.25%) | $151.70 | $148.44 | 35.10 M | $249.27 B |
| 08/26/2024 | $154.70 | $149.99 (-3.04%) | $158.28 | $148.91 | 49.89 M | $248.42 B |
| 08/23/2024 | $153.60 | $154.98 (0.9%) | $156.40 | $151.83 | 43.69 M | $256.69 B |
| 08/22/2024 | $158.87 | $151.70 (-4.51%) | $159.84 | $151.01 | 45.74 M | $251.25 B |
| 08/21/2024 | $156.12 | $157.81 (1.08%) | $158.65 | $155.07 | 42.79 M | $261.37 B |
| 08/20/2024 | $156.49 | $156.40 (-0.06%) | $162.04 | $154.51 | 76.85 M | $259.04 B |
| 08/19/2024 | $148.43 | $155.28 (4.61%) | $155.37 | $147.72 | 60.77 M | $257.18 B |
| 08/16/2024 | $145.70 | $148.56 (1.96%) | $149.37 | $145.20 | 31.12 M | $246.05 B |
| 08/15/2024 | $143.00 | $147.36 (3.05%) | $147.96 | $141.81 | 43.58 M | $244.07 B |
| 08/14/2024 | $143.00 | $140.75 (-1.57%) | $143.25 | $137.64 | 35.51 M | $233.12 B |
| 08/13/2024 | $138.12 | $141.13 (2.18%) | $141.19 | $137.52 | 42.22 M | $233.75 B |
| 08/12/2024 | $134.44 | $136.77 (1.73%) | $137.99 | $133.23 | 39.72 M | $226.53 B |
| 08/09/2024 | $134.69 | $134.27 (-0.31%) | $135.50 | $132.44 | 40.58 M | $217.25 B |
| 08/08/2024 | $131.97 | $136.32 (3.3%) | $136.48 | $128.94 | 49.04 M | $220.57 B |
| 08/07/2024 | $133.75 | $128.67 (-3.8%) | $136.24 | $128.37 | 54.68 M | $208.19 B |
| 08/06/2024 | $135.15 | $130.18 (-3.68%) | $136.44 | $129.10 | 64.46 M | $210.63 B |
| 08/05/2024 | $122.16 | $134.82 (10.36%) | $139.14 | $121.83 | 76.09 M | $218.14 B |
| 08/02/2024 | $133.50 | $132.50 (-0.75%) | $137.10 | $131.33 | 78.56 M | $214.39 B |
| 08/01/2024 | $145.00 | $132.54 (-8.59%) | $147.29 | $130.24 | 94.73 M | $214.45 B |
| 07/31/2024 | $150.73 | $144.48 (-4.15%) | $153.60 | $140.03 | 114.31 M | $233.77 B |
| 07/30/2024 | $139.88 | $138.44 (-1.03%) | $141.70 | $134.05 | 68.80 M | $224.00 B |
| 07/29/2024 | $141.19 | $139.75 (-1.02%) | $144.59 | $138.75 | 47.45 M | $226.12 B |
| 07/26/2024 | $140.32 | $139.99 (-0.24%) | $141.29 | $138.27 | 49.44 M | $226.50 B |
| 07/25/2024 | $144.07 | $138.32 (-3.99%) | $144.75 | $136.81 | 60.58 M | $223.80 B |
| 07/24/2024 | $152.72 | $144.63 (-5.3%) | $153.68 | $144.53 | 49.20 M | $234.01 B |
| 07/23/2024 | $154.95 | $154.00 (-0.61%) | $157.05 | $153.80 | 31.95 M | $249.17 B |
| 07/22/2024 | $154.23 | $155.87 (1.06%) | $156.70 | $152.54 | 43.91 M | $252.20 B |
| 07/19/2024 | $154.86 | $151.58 (-2.12%) | $155.81 | $150.62 | 47.51 M | $245.26 B |
| 07/18/2024 | $163.41 | $155.77 (-4.68%) | $163.41 | $153.20 | 69.42 M | $252.04 B |
| 07/17/2024 | $169.80 | $159.43 (-6.11%) | $169.80 | $159.37 | 76.95 M | $257.96 B |
| 07/16/2024 | $179.69 | $177.55 (-1.19%) | $179.75 | $174.53 | 40.63 M | $287.28 B |
| 07/15/2024 | $184.45 | $179.83 (-2.5%) | $185.50 | $178.54 | 42.20 M | $290.96 B |
| 07/12/2024 | $182.02 | $181.61 (-0.23%) | $186.99 | $179.69 | 50.83 M | $293.84 B |
| 07/11/2024 | $184.07 | $181.94 (-1.16%) | $187.11 | $177.25 | 59.23 M | $294.38 B |
| 07/10/2024 | $179.99 | $183.96 (2.21%) | $187.28 | $177.80 | 90.25 M | $297.65 B |
| 07/09/2024 | $177.97 | $177.10 (-0.49%) | $180.41 | $174.70 | 43.47 M | $286.55 B |
| 07/08/2024 | $174.90 | $178.69 (2.17%) | $178.95 | $173.22 | 60.22 M | $289.12 B |
| 07/05/2024 | $165.97 | $171.90 (3.57%) | $174.04 | $165.68 | 61.86 M | $278.13 B |
| 07/03/2024 | $164.20 | $163.90 (-0.18%) | $165.26 | $162.51 | 26.98 M | $265.19 B |
| 07/02/2024 | $157.04 | $164.31 (4.63%) | $164.58 | $156.70 | 57.84 M | $265.85 B |
| 07/01/2024 | $161.25 | $157.69 (-2.21%) | $161.51 | $153.64 | 50.44 M | $255.14 B |
| 06/28/2024 | $160.23 | $162.21 (1.24%) | $166.45 | $159.41 | 56.20 M | $262.46 B |