5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
+2.56%
3 MONTH PERFORMANCE
-20.66%
6 MONTH PERFORMANCE
-21.56%
YEAR-TO-DATE PERFORMANCE
+1.22%
1 YEAR PERFORMANCE
-27.30%
Advanced Micro Devices, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $122.39 | $122.28 (-0.09%) | $123.75 | $121.12 | 28.98 M | $198.09 B |
| 01/17/2025 | $120.78 | $121.46 (0.56%) | $122.74 | $120.55 | 35.77 M | $196.77 B |
| 01/16/2025 | $120.24 | $118.44 (-1.5%) | $121.09 | $118.25 | 29.41 M | $191.87 B |
| 01/15/2025 | $117.55 | $119.96 (2.05%) | $120.42 | $117.46 | 38.19 M | $194.34 B |
| 01/14/2025 | $118.00 | $116.09 (-1.62%) | $118.66 | $114.50 | 37.01 M | $188.07 B |
| 01/13/2025 | $115.28 | $117.32 (1.77%) | $117.48 | $114.41 | 39.13 M | $190.06 B |
| 01/10/2025 | $118.18 | $116.04 (-1.81%) | $118.71 | $114.45 | 59.42 M | $187.98 B |
| 01/08/2025 | $124.51 | $121.84 (-2.14%) | $125.30 | $120.12 | 46.72 M | $197.38 B |
| 01/07/2025 | $130.51 | $127.33 (-2.44%) | $131.71 | $126.85 | 39.22 M | $206.27 B |
| 01/06/2025 | $129.07 | $129.55 (0.37%) | $130.73 | $127.36 | 48.02 M | $209.87 B |
| 01/03/2025 | $121.65 | $125.37 (3.06%) | $125.56 | $121.42 | 36.79 M | $203.10 B |
| 01/02/2025 | $122.29 | $120.63 (-1.36%) | $123.14 | $119.44 | 34.26 M | $195.42 B |
| 12/31/2024 | $123.10 | $120.79 (-1.88%) | $123.55 | $120.14 | 30.20 M | $195.68 B |
| 12/30/2024 | $123.56 | $122.44 (-0.91%) | $124.10 | $122.35 | 30.50 M | $198.35 B |
| 12/27/2024 | $124.37 | $125.19 (0.66%) | $126.18 | $122.26 | 32.92 M | $202.81 B |
| 12/26/2024 | $125.52 | $125.06 (-0.37%) | $127.30 | $125.05 | 25.14 M | $202.60 B |
| 12/24/2024 | $127.51 | $126.29 (-0.96%) | $127.51 | $124.66 | 24.83 M | $204.59 B |
| 12/23/2024 | $120.71 | $124.60 (3.22%) | $126.34 | $120.47 | 47.78 M | $201.85 B |
| 12/20/2024 | $118.00 | $119.21 (1.03%) | $121.86 | $117.90 | 53.59 M | $193.12 B |
| 12/19/2024 | $122.16 | $118.88 (-2.69%) | $123.38 | $118.45 | 46.16 M | $192.59 B |
| 12/18/2024 | $125.43 | $121.41 (-3.2%) | $127.75 | $120.43 | 49.72 M | $196.68 B |
| 12/17/2024 | $124.45 | $125.02 (0.46%) | $127.08 | $123.15 | 43.31 M | $202.53 B |
| 12/16/2024 | $126.01 | $126.69 (0.54%) | $127.76 | $123.12 | 42.09 M | $205.24 B |
| 12/13/2024 | $131.30 | $126.91 (-3.34%) | $131.30 | $124.77 | 67.54 M | $205.59 B |
| 12/12/2024 | $130.00 | $130.60 (0.46%) | $132.32 | $129.07 | 34.27 M | $211.57 B |
| 12/11/2024 | $128.52 | $130.15 (1.27%) | $131.21 | $126.22 | 45.59 M | $210.84 B |
| 12/10/2024 | $131.56 | $127.74 (-2.9%) | $131.56 | $127.07 | 38.91 M | $206.94 B |
| 12/09/2024 | $135.71 | $130.87 (-3.57%) | $135.77 | $130.00 | 57.06 M | $212.01 B |
| 12/06/2024 | $141.48 | $138.59 (-2.04%) | $142.79 | $137.40 | 33.58 M | $224.52 B |
| 12/05/2024 | $143.68 | $141.36 (-1.61%) | $143.95 | $140.38 | 29.58 M | $229.00 B |
| 12/04/2024 | $142.96 | $143.99 (0.72%) | $144.12 | $141.18 | 25.94 M | $233.26 B |
| 12/03/2024 | $142.58 | $141.98 (-0.42%) | $143.45 | $141.08 | 22.67 M | $230.01 B |
| 12/02/2024 | $137.92 | $142.06 (3%) | $142.82 | $137.80 | 33.10 M | $230.14 B |
| 11/29/2024 | $136.24 | $137.18 (0.69%) | $138.59 | $135.78 | 16.09 M | $222.23 B |
| 11/27/2024 | $137.20 | $136.24 (-0.7%) | $137.94 | $132.96 | 30.18 M | $220.71 B |
| 11/26/2024 | $142.55 | $137.72 (-3.39%) | $142.80 | $136.62 | 32.09 M | $223.11 B |
| 11/25/2024 | $140.49 | $141.13 (0.46%) | $142.35 | $139.05 | 30.92 M | $228.63 B |
| 11/22/2024 | $137.35 | $138.35 (0.73%) | $139.13 | $137.04 | 21.78 M | $224.13 B |
| 11/21/2024 | $138.87 | $137.49 (-0.99%) | $140.28 | $134.93 | 29.31 M | $222.73 B |
| 11/20/2024 | $138.96 | $137.60 (-0.98%) | $140.77 | $135.48 | 28.84 M | $222.91 B |
| 11/19/2024 | $137.41 | $139.39 (1.44%) | $139.75 | $137.14 | 23.13 M | $225.81 B |
| 11/18/2024 | $138.19 | $138.93 (0.54%) | $140.90 | $137.21 | 38.78 M | $225.07 B |
| 11/15/2024 | $136.57 | $134.90 (-1.22%) | $137.35 | $133.65 | 44.22 M | $218.54 B |
| 11/14/2024 | $140.34 | $138.84 (-1.07%) | $141.40 | $138.56 | 31.68 M | $224.92 B |
| 11/13/2024 | $142.86 | $139.30 (-2.49%) | $144.49 | $139.07 | 35.15 M | $225.67 B |
| 11/12/2024 | $147.00 | $143.63 (-2.29%) | $147.45 | $141.55 | 33.56 M | $232.68 B |
| 11/11/2024 | $147.38 | $147.35 (-0.02%) | $148.57 | $144.91 | 29.87 M | $238.71 B |
| 11/08/2024 | $149.39 | $147.95 (-0.96%) | $150.71 | $147.53 | 27.56 M | $239.68 B |
| 11/07/2024 | $146.68 | $149.82 (2.14%) | $150.12 | $145.66 | 30.33 M | $242.71 B |
| 11/06/2024 | $144.95 | $145.10 (0.1%) | $145.63 | $141.52 | 32.91 M | $235.06 B |
| 11/05/2024 | $141.94 | $141.66 (-0.2%) | $143.08 | $140.80 | 27.07 M | $229.49 B |
| 11/04/2024 | $141.70 | $140.71 (-0.7%) | $143.64 | $139.72 | 29.12 M | $227.95 B |
| 11/01/2024 | $144.44 | $141.86 (-1.79%) | $144.54 | $141.32 | 39.03 M | $229.81 B |
| 10/31/2024 | $147.80 | $144.07 (-2.52%) | $148.68 | $143.33 | 44.39 M | $233.39 B |
| 10/30/2024 | $153.01 | $148.60 (-2.88%) | $153.12 | $148.10 | 87.70 M | $240.73 B |
| 10/29/2024 | $161.10 | $166.25 (3.2%) | $167.51 | $158.94 | 71.90 M | $269.33 B |
| 10/28/2024 | $158.50 | $159.92 (0.9%) | $160.28 | $157.04 | 36.01 M | $259.07 B |
| 10/25/2024 | $155.40 | $156.23 (0.53%) | $158.91 | $155.05 | 29.76 M | $258.76 B |
| 10/24/2024 | $154.74 | $153.44 (-0.84%) | $155.19 | $152.35 | 22.88 M | $254.14 B |
| 10/23/2024 | $153.00 | $152.91 (-0.06%) | $153.45 | $150.52 | 26.10 M | $253.26 B |
| 10/22/2024 | $156.60 | $154.09 (-1.6%) | $156.74 | $151.91 | 35.00 M | $255.21 B |