-
5 DAY PERFORMANCE
-0.42% -
1 MONTH PERFORMANCE
-9.52% -
3 MONTH PERFORMANCE
-10.73% -
6 MONTH PERFORMANCE
-13.76% -
YEAR-TO-DATE PERFORMANCE
-6.15% -
1 YEAR PERFORMANCE
+12.93%
Advanced Micro Devices, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $137.35 | $138.35 (0.73%) | $139.13 | $137.04 | 20.78 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 |
| 10/21/2024 | $155.76 | $157.90 (1.37%) | $158.00 | $154.15 | 25.78 M | $261.52 B |
| 10/18/2024 | $157.41 | $155.97 (-0.91%) | $158.01 | $155.56 | 23.82 M | $258.33 B |
| 10/17/2024 | $160.00 | $156.25 (-2.34%) | $160.44 | $156.20 | 29.49 M | $258.79 B |
| 10/16/2024 | $158.07 | $156.13 (-1.23%) | $158.28 | $154.92 | 30.58 M | $258.59 B |
| 10/15/2024 | $163.21 | $156.64 (-4.03%) | $164.13 | $155.74 | 50.77 M | $259.43 B |
| 10/14/2024 | $167.77 | $165.27 (-1.49%) | $168.90 | $165.15 | 31.76 M | $273.73 B |
| 10/11/2024 | $164.19 | $167.89 (2.25%) | $169.35 | $163.01 | 42.14 M | $278.07 B |
| 10/10/2024 | $169.76 | $164.18 (-3.29%) | $172.01 | $162.00 | 75.11 M | $271.92 B |
| 10/09/2024 | $174.05 | $171.02 (-1.74%) | $174.05 | $169.55 | 33.89 M | $283.25 B |
| 10/08/2024 | $171.75 | $172.80 (0.61%) | $173.60 | $170.00 | 34.73 M | $286.20 B |
| 10/07/2024 | $171.08 | $170.97 (-0.06%) | $172.41 | $168.21 | 38.38 M | $283.17 B |
| 10/04/2024 | $166.53 | $170.90 (2.62%) | $171.21 | $164.42 | 44.64 M | $283.05 B |
| 10/03/2024 | $159.71 | $162.85 (1.97%) | $166.79 | $159.40 | 29.60 M | $269.72 B |
| 10/02/2024 | $159.31 | $159.78 (0.3%) | $163.10 | $158.67 | 24.63 M | $264.64 B |
| 10/01/2024 | $164.48 | $159.75 (-2.88%) | $165.40 | $158.08 | 31.83 M | $264.59 B |
| 09/30/2024 | $163.10 | $164.08 (0.6%) | $165.08 | $162.18 | 21.92 M | $271.76 B |
| 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 |