Advanced Micro Devices Inc (AMD) Historical Stock Data
115.95 ↓2.91 (-2.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMD is down -0.38% a day on average. There have been 13 days where Advanced Micro Devices Inc closed green and 17 days where AMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 119.14 | 115.95 | ↓$3.19 (-2.68%) | 115.33 | 119.57 | 40.51M |
| 2025-01-30 | 118.53 | 118.86 | ↑$0.33 (0.28%) | 117.09 | 120.44 | 29.77M |
| 2025-01-29 | 115.77 | 117.35 | ↑$1.58 (1.36%) | 114.96 | 118.52 | 40.17M |
| 2025-01-28 | 115.18 | 114.17 | ↓$1.01 (-0.87%) | 112.95 | 116.15 | 40.53M |
| 2025-01-27 | 117.80 | 115.01 | ↓$2.79 (-2.37%) | 112.80 | 118.08 | 61.03M |
| 2025-01-24 | 124.55 | 122.84 | ↓$1.71 (-1.37%) | 122.23 | 125.25 | 31.56M |
| 2025-01-23 | 121.43 | 123.04 | ↑$1.62 (1.33%) | 120.63 | 123.71 | 24.91M |
| 2025-01-22 | 123.08 | 123.75 | ↑$0.67 (0.54%) | 121.91 | 125.65 | 35M |
| 2025-01-21 | 122.39 | 122.28 | ↓$0.11 (-0.09%) | 121.12 | 123.75 | 31.56M |
| 2025-01-17 | 120.78 | 121.46 | ↑$0.68 (0.56%) | 120.55 | 122.74 | 35.75M |
| 2025-01-16 | 120.24 | 118.44 | ↓$1.80 (-1.50%) | 118.25 | 121.09 | 29.39M |
| 2025-01-15 | 117.55 | 119.96 | ↑$2.41 (2.05%) | 117.46 | 120.42 | 38.16M |
| 2025-01-14 | 118.00 | 116.09 | ↓$1.91 (-1.62%) | 114.50 | 118.66 | 36.98M |
| 2025-01-13 | 115.28 | 117.32 | ↑$2.04 (1.77%) | 114.41 | 117.48 | 39.10M |
| 2025-01-10 | 118.18 | 116.04 | ↓$2.14 (-1.81%) | 114.45 | 118.71 | 59.36M |
| 2025-01-08 | 124.51 | 121.84 | ↓$2.67 (-2.14%) | 120.12 | 125.30 | 46.66M |
| 2025-01-07 | 130.51 | 127.33 | ↓$3.18 (-2.44%) | 126.85 | 131.71 | 39.20M |
| 2025-01-06 | 129.07 | 129.55 | ↑$0.48 (0.37%) | 127.36 | 130.73 | 47.98M |
| 2025-01-03 | 121.65 | 125.37 | ↑$3.72 (3.06%) | 121.42 | 125.56 | 36.75M |
| 2025-01-02 | 122.29 | 120.63 | ↓$1.66 (-1.36%) | 119.44 | 123.14 | 34.23M |
| 2024-12-31 | 123.10 | 120.79 | ↓$2.31 (-1.88%) | 120.14 | 123.55 | 30.16M |
| 2024-12-30 | 123.56 | 122.44 | ↓$1.12 (-0.91%) | 122.35 | 124.10 | 30.45M |
| 2024-12-27 | 124.37 | 125.19 | ↑$0.82 (0.66%) | 122.26 | 126.18 | 32.89M |
| 2024-12-26 | 125.52 | 125.06 | ↓$0.46 (-0.37%) | 125.05 | 127.30 | 25.12M |
| 2024-12-24 | 127.51 | 126.29 | ↓$1.22 (-0.96%) | 124.66 | 127.51 | 24.83M |
| 2024-12-23 | 120.71 | 124.60 | ↑$3.89 (3.22%) | 120.47 | 126.34 | 47.74M |
| 2024-12-20 | 118.00 | 119.21 | ↑$1.21 (1.03%) | 117.90 | 121.86 | 53.54M |
| 2024-12-19 | 122.16 | 118.88 | ↓$3.28 (-2.69%) | 118.45 | 123.38 | 46.11M |
| 2024-12-18 | 125.43 | 121.41 | ↓$4.02 (-3.20%) | 120.43 | 127.75 | 49.68M |
| 2024-12-17 | 124.45 | 125.02 | ↑$0.57 (0.46%) | 123.15 | 127.08 | 43.26M |
Create an account or log in to view more rows.
$AMD Many many bears
$AMD Spike it!
$AMD go to the bathroom
come back to green! I like it!
$AMD looking good today??
$AMD bear trap
$AMD HERE WE GO
$AMD CHUG CHUG CHUG
$AMD Nope
$AMD Let it go...
$AMD yeeeeeee haw