Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 166.33 | 1.86 | 1.13% | 165.55 | 168.4859 | 164.47 | 45,579,560 |
| May 17 2024 | 164.47 | 1.85 | 1.14% | 168.60 | 169.6499 | 162.34 | 65,951,277 |
| May 16 2024 | 162.62 | 2.95 | 1.85% | 160.95 | 168.06 | 159.93 | 77,055,388 |
| May 15 2024 | 159.67 | 6.51 | 4.25% | 155.52 | 159.69 | 154.70 | 43,121,596 |
| May 14 2024 | 153.16 | 2.60 | 1.73% | 150.43 | 153.4879 | 148.78 | 31,901,367 |
| May 13 2024 | 150.56 | -1.36 | -0.90% | 151.37 | 153.3085 | 150.4103 | 27,820,567 |
| May 10 2024 | 151.92 | -0.47 | -0.31% | 154.2874 | 156.37 | 151.31 | 37,618,249 |
| May 09 2024 | 152.39 | -1.23 | -0.80% | 153.13 | 154.092 | 150.6141 | 32,984,012 |
| May 08 2024 | 153.62 | -0.81 | -0.52% | 153.43 | 155.33 | 152.52 | 28,705,449 |
| May 07 2024 | 154.43 | -1.35 | -0.87% | 156.41 | 157.70 | 153.66 | 37,345,517 |
| May 06 2024 | 155.78 | 5.18 | 3.44% | 153.14 | 156.65 | 151.26 | 44,549,175 |
| May 03 2024 | 150.60 | 4.44 | 3.04% | 148.75 | 150.786 | 147.25 | 49,309,113 |
| May 02 2024 | 146.16 | 1.89 | 1.31% | 145.55 | 147.62 | 141.16 | 50,039,885 |
| May 01 2024 | 144.27 | -14.11 | -8.91% | 148.11 | 151.34 | 142.15 | 89,289,771 |
| Apr 30 2024 | 158.38 | -1.82 | -1.14% | 160.63 | 162.2799 | 158.38 | 60,343,499 |
| Apr 29 2024 | 160.20 | 2.80 | 1.78% | 159.08 | 160.77 | 156.2603 | 43,399,406 |
| Apr 26 2024 | 157.40 | 3.64 | 2.37% | 154.30 | 158.63 | 153.4252 | 42,459,381 |
| Apr 25 2024 | 153.76 | 2.02 | 1.33% | 149.24 | 155.14 | 146.75 | 41,349,084 |
| Apr 24 2024 | 151.74 | -0.53 | -0.35% | 156.56 | 157.6598 | 150.63 | 43,363,702 |
| Apr 23 2024 | 152.27 | 3.63 | 2.44% | 151.65 | 153.495 | 150.3724 | 45,981,994 |
| Apr 22 2024 | 148.64 | 2.00 | 1.36% | 148.075 | 149.88 | 145.63 | 49,827,218 |
| Apr 19 2024 | 146.64 | -8.44 | -5.44% | 151.59 | 154.12 | 145.29 | 71,236,964 |
| Apr 18 2024 | 155.08 | 1.06 | 0.69% | 155.45 | 156.9599 | 152.32 | 52,623,448 |
| Apr 17 2024 | 154.02 | -9.44 | -5.78% | 163.99 | 164.45 | 153.90 | 75,783,146 |
| Apr 16 2024 | 163.46 | 3.14 | 1.96% | 162.28 | 164.8799 | 161.70 | 55,244,731 |
| Apr 15 2024 | 160.32 | -2.96 | -1.81% | 164.43 | 164.44 | 158.76 | 61,407,487 |
| Apr 12 2024 | 163.28 | -7.22 | -4.23% | 164.58 | 165.70 | 161.83 | 63,377,822 |
| Apr 11 2024 | 170.50 | 3.36 | 2.01% | 167.545 | 170.9499 | 166.5492 | 48,963,796 |
| Apr 10 2024 | 167.14 | -3.64 | -2.13% | 166.71 | 169.735 | 164.25 | 59,537,006 |
| Apr 09 2024 | 170.78 | 0.88 | 0.52% | 170.21 | 171.59 | 167.29 | 42,888,856 |
| Apr 08 2024 | 169.90 | -0.52 | -0.31% | 168.20 | 171.6599 | 166.82 | 43,950,137 |
| Apr 05 2024 | 170.42 | 4.59 | 2.77% | 168.08 | 172.6896 | 165.58 | 66,039,250 |
| Apr 04 2024 | 165.83 | -14.94 | -8.26% | 182.64 | 183.00 | 165.65 | 88,018,137 |
| Apr 03 2024 | 180.77 | 2.07 | 1.16% | 177.51 | 182.05 | 176.70 | 49,912,075 |
| Apr 02 2024 | 178.70 | -4.64 | -2.53% | 179.52 | 180.098 | 174.83 | 61,546,656 |
| Apr 01 2024 | 183.34 | 2.85 | 1.58% | 180.04 | 187.2352 | 179.90 | 74,252,341 |
| Mar 28 2024 | 180.49 | 0.90 | 0.50% | 179.47 | 183.40 | 178.3001 | 57,591,447 |
| Mar 27 2024 | 179.59 | 1.72 | 0.97% | 179.95 | 181.225 | 175.40 | 55,637,791 |
| Mar 26 2024 | 177.87 | -0.76 | -0.43% | 179.83 | 182.598 | 176.33 | 65,264,535 |
| Mar 25 2024 | 178.63 | -1.02 | -0.57% | 172.88 | 182.80 | 172.00 | 71,903,867 |
| Mar 22 2024 | 179.65 | 0.97 | 0.54% | 177.20 | 180.76 | 175.06 | 57,840,468 |
| Mar 21 2024 | 178.68 | -1.05 | -0.58% | 185.98 | 187.6764 | 177.67 | 75,228,100 |
| Mar 20 2024 | 179.73 | -1.69 | -0.93% | 182.00 | 182.6499 | 174.00 | 81,554,921 |
| Mar 19 2024 | 181.42 | -9.23 | -4.84% | 183.16 | 185.6127 | 177.3602 | 83,429,306 |
| Mar 18 2024 | 190.65 | -0.41 | -0.21% | 193.23 | 193.50 | 188.05 | 59,175,736 |
| Mar 15 2024 | 191.06 | 4.00 | 2.14% | 184.94 | 193.7999 | 184.48 | 96,403,703 |
| Mar 14 2024 | 187.06 | -7.73 | -3.97% | 192.92 | 196.93 | 184.03 | 84,432,625 |
| Mar 13 2024 | 194.79 | -7.97 | -3.93% | 198.72 | 198.83 | 192.7001 | 70,436,806 |
| Mar 12 2024 | 202.76 | 4.37 | 2.20% | 200.62 | 202.8387 | 194.27 | 68,823,307 |
| Mar 11 2024 | 198.39 | -9.00 | -4.34% | 203.02 | 203.55 | 196.701 | 72,950,801 |
| Mar 08 2024 | 207.39 | -3.99 | -1.89% | 213.41 | 227.30 | 205.60 | 120,651,819 |
| Mar 07 2024 | 211.38 | 0.75 | 0.36% | 212.75 | 213.81 | 208.22 | 63,723,932 |
| Mar 06 2024 | 210.63 | 5.50 | 2.68% | 210.40 | 214.8109 | 207.321 | 86,587,665 |
| Mar 05 2024 | 205.13 | -0.23 | -0.11% | 200.50 | 205.33 | 199.15 | 65,349,208 |
| Mar 04 2024 | 205.36 | 2.72 | 1.34% | 205.10 | 211.01 | 203.50 | 86,732,402 |
| Mar 01 2024 | 202.64 | 10.11 | 5.25% | 198.03 | 202.7099 | 195.42 | 103,679,628 |
| Feb 29 2024 | 192.53 | 15.99 | 9.06% | 179.75 | 193.00 | 179.90 | 105,120,864 |
| Feb 28 2024 | 176.54 | -1.46 | -0.82% | 176.24 | 176.84 | 173.59 | 35,868,693 |
| Feb 27 2024 | 178.00 | 1.99 | 1.13% | 175.92 | 178.46 | 172.4916 | 44,459,443 |
| Feb 26 2024 | 176.01 | -0.51 | -0.29% | 178.78 | 179.84 | 174.81 | 45,376,860 |
| Feb 23 2024 | 176.52 | -5.34 | -2.94% | 181.86 | 183.80 | 174.55 | 69,160,944 |
| Feb 22 2024 | 181.86 | 17.57 | 10.69% | 173.20 | 183.82 | 172.00 | 100,547,133 |
| Feb 21 2024 | 164.29 | -1.40 | -0.84% | 162.74 | 164.90 | 161.81 | 48,497,786 |
