Get the Stockscreener App
141.66
0.68%
0.95
After Hours:
141.76
0.10
+0.07%
Overview
News
Price History
Option Chain
Financials
Why AMD Down?
Discussions
Forecast
Stock Split
Dividend History
Advanced Micro Devices Inc Stock (AMD) Price History
The historical daily chart and data for Advanced Micro Devices Inc stock (AMD), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $141.66.
- Advanced Micro Devices Inc all-time high stock price is $227.30, occurred on March 08, 2024.
- The lowest Advanced Micro Devices Inc stock price recorded was $1.61 on July 27, 2015. Since then, Advanced Micro Devices Inc's stock price has risen over 8,699% to $141.66 now.
- The 52-week high stock price for AMD is $227.30, representing a 60.45% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for AMD is $110.22, indicating a -22.19% decrease from the current share price, occurred on November 06, 2023.
- The closing price of Advanced Micro Devices Inc (AMD) stock in the beginning of 2023 was $150.27. The stock closed the year at $64.77, a loss of over -56.90% for the year.
The table below shows more information about AMD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $143.1 | $140.8 | $2.28 | 26,771,217.0 | +0.68% |
| Nov 04, 2024 | $143.6 | $139.7 | $3.92 | 28,638,947.0 | -0.81% |
| Nov 01, 2024 | $144.5 | $141.3 | $3.22 | 36,438,269.0 | -1.53% |
| Oct 31, 2024 | $148.7 | $143.3 | $5.35 | 44,048,113.0 | -3.05% |
| Oct 30, 2024 | $153.1 | $148.1 | $5.02 | 82,442,760.0 | -10.62% |
| Oct 29, 2024 | $167.5 | $158.9 | $8.57 | 65,004,922.0 | +3.96% |
| Oct 28, 2024 | $160.3 | $157.0 | $3.24 | 29,546,058.0 | +2.36% |
| Oct 25, 2024 | $158.9 | $155.1 | $3.86 | 28,845,042.0 | +1.82% |
| Oct 24, 2024 | $155.2 | $152.3 | $2.84 | 22,485,122.0 | +0.35% |
| Oct 23, 2024 | $153.4 | $150.5 | $2.92 | 25,508,127.0 | -0.77% |
| Oct 22, 2024 | $156.7 | $151.9 | $4.83 | 34,331,054.0 | -2.41% |
| Oct 21, 2024 | $158.0 | $154.2 | $3.85 | 25,155,322.0 | +1.24% |
| Oct 18, 2024 | $158.0 | $155.6 | $2.45 | 22,767,765.0 | -0.18% |
| Oct 17, 2024 | $160.4 | $156.2 | $4.24 | 29,125,056.0 | +0.08% |
| Oct 16, 2024 | $158.3 | $154.9 | $3.36 | 30,353,523.0 | -0.33% |
| Oct 15, 2024 | $164.1 | $155.7 | $8.39 | 50,421,082.0 | -5.22% |
| Oct 14, 2024 | $168.9 | $165.2 | $3.75 | 31,504,066.0 | -1.56% |
| Oct 11, 2024 | $169.3 | $163.0 | $6.34 | 41,107,288.0 | +2.26% |
| Oct 10, 2024 | $172.0 | $162.0 | $10.01 | 74,301,755.0 | -4.00% |
| Oct 09, 2024 | $174.1 | $169.6 | $4.50 | 33,567,108.0 | -1.03% |
| Oct 08, 2024 | $173.6 | $170.0 | $3.60 | 34,041,691.0 | +1.07% |
Advanced Micro Devices Inc Stock (AMD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advanced Micro Devices Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advanced Micro Devices Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advanced Micro Devices Inc Stock (AMD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $144.5 | $139.7 | $4.82 | 118,619,650.0 | -1.67% |
| Oct, 2024 | $174.1 | $143.3 | $30.72 | 870,587,994.0 | -12.20% |
| Sep, 2024 | $168.7 | $132.1 | $36.62 | 643,643,811.0 | +10.45% |
| Aug, 2024 | $162.0 | $121.8 | $40.21 | 1,087,634,916.0 | +2.82% |
| Jul, 2024 | $187.3 | $134.1 | $53.23 | 1,222,086,001.0 | -10.93% |
| Jun, 2024 | $171.1 | $153.3 | $17.74 | 947,357,724.0 | -2.81% |
| May, 2024 | $174.6 | $141.2 | $33.40 | 1,108,215,430.0 | +5.38% |
| Apr, 2024 | $187.2 | $145.3 | $41.95 | 1,229,712,373.0 | -12.25% |
| Mar, 2024 | $227.3 | $172.0 | $55.30 | 1,520,971,347.0 | -6.25% |
| Feb, 2024 | $193.0 | $161.8 | $31.19 | 1,267,203,742.0 | +14.81% |
| Jan, 2024 | $184.9 | $133.7 | $51.18 | 1,939,941,369.0 | +13.76% |
Advanced Micro Devices Inc Stock (AMD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $151.1 | $116.4 | $34.68 | 1,275,854,681.0 | +21.67% |
| Nov, 2023 | $125.7 | $98.50 | $27.22 | 1,105,983,607.0 | +23.01% |
| Oct, 2023 | $111.3 | $92.74 | $18.57 | 1,149,666,344.0 | -4.20% |
| Sep, 2023 | $111.8 | $94.46 | $17.36 | 1,042,641,067.0 | -2.74% |
| Aug, 2023 | $119.5 | $99.58 | $19.92 | 1,561,772,217.0 | -7.59% |
| Jul, 2023 | $122.1 | $108.5 | $13.57 | 1,138,578,016.0 | +0.43% |
| Jun, 2023 | $132.8 | $107.1 | $25.75 | 1,525,713,364.0 | -3.64% |
| May, 2023 | $130.7 | $81.02 | $49.69 | 1,722,316,608.0 | +32.27% |
| Apr, 2023 | $97.27 | $83.76 | $13.51 | 894,297,242.0 | -8.82% |
| Mar, 2023 | $102.4 | $76.65 | $25.78 | 1,656,006,455.0 | +24.73% |
| Feb, 2023 | $88.94 | $75.92 | $13.02 | 1,145,881,600.0 | +4.56% |
| Jan, 2023 | $77.08 | $60.05 | $17.03 | 1,081,154,808.0 | +16.03% |
Advanced Micro Devices Inc Stock (AMD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $79.23 | $61.96 | $17.27 | 1,149,502,408.0 | -16.57% |
| Nov, 2022 | $79.16 | $58.03 | $21.13 | 1,681,480,219.0 | +29.25% |
| Oct, 2022 | $70.29 | $54.57 | $15.72 | 1,961,336,387.0 | -5.21% |
| Sep, 2022 | $85.68 | $62.83 | $22.85 | 1,677,376,457.0 | -25.34% |
| Aug, 2022 | $104.6 | $83.72 | $20.87 | 1,799,420,973.0 | -10.15% |
| Jul, 2022 | $94.81 | $71.60 | $23.21 | 1,602,942,804.0 | +23.53% |
| Jun, 2022 | $109.6 | $75.48 | $34.09 | 2,007,425,223.0 | -24.93% |
| May, 2022 | $104.5 | $83.27 | $21.28 | 2,894,297,954.0 | +19.11% |
| Apr, 2022 | $111.4 | $84.02 | $27.40 | 1,718,239,206.0 | -21.79% |
| Mar, 2022 | $125.7 | $100.1 | $25.59 | 2,459,339,967.0 | -11.35% |
| Feb, 2022 | $133.0 | $104.3 | $28.70 | 2,293,742,349.0 | +7.96% |
| Jan, 2022 | $152.4 | $99.35 | $53.07 | 1,633,023,869.0 | -20.60% |
0.59%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):