Advanced Micro Devices Inc (AMD) Historical Stock Data
137.60 ↓1.79 (-1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMD is down -0.68% a day on average. There have been 9 days where Advanced Micro Devices Inc closed green and 21 days where AMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 138.96 | 137.60 | ↓$1.36 (-0.98%) | 135.48 | 140.77 | 28.79M |
| 2024-11-19 | 137.41 | 139.39 | ↑$1.98 (1.44%) | 137.14 | 139.75 | 23.11M |
| 2024-11-18 | 138.19 | 138.93 | ↑$0.75 (0.54%) | 137.21 | 140.90 | 38.75M |
| 2024-11-15 | 136.58 | 134.90 | ↓$1.67 (-1.23%) | 133.65 | 137.35 | 44.19M |
| 2024-11-14 | 140.34 | 138.84 | ↓$1.50 (-1.07%) | 138.56 | 141.40 | 31.66M |
| 2024-11-13 | 142.86 | 139.30 | ↓$3.56 (-2.49%) | 139.07 | 144.49 | 35.11M |
| 2024-11-12 | 147.00 | 143.63 | ↓$3.37 (-2.29%) | 141.55 | 147.45 | 33.54M |
| 2024-11-11 | 147.38 | 147.35 | ↓$0.03 (-0.02%) | 144.91 | 148.57 | 29.84M |
| 2024-11-08 | 149.39 | 147.95 | ↓$1.44 (-0.96%) | 147.53 | 150.71 | 27.54M |
| 2024-11-07 | 146.68 | 149.82 | ↑$3.14 (2.14%) | 145.66 | 150.12 | 30.28M |
| 2024-11-06 | 144.95 | 145.10 | ↑$0.15 (0.10%) | 141.52 | 145.63 | 32.86M |
| 2024-11-05 | 141.94 | 141.66 | ↓$0.28 (-0.20%) | 140.80 | 143.08 | 27M |
| 2024-11-04 | 141.70 | 140.71 | ↓$0.99 (-0.70%) | 139.72 | 143.64 | 29.09M |
| 2024-11-01 | 144.44 | 141.86 | ↓$2.58 (-1.79%) | 141.32 | 144.54 | 39M |
| 2024-10-31 | 147.80 | 144.07 | ↓$3.73 (-2.52%) | 143.33 | 148.68 | 44.37M |
| 2024-10-30 | 153.01 | 148.60 | ↓$4.41 (-2.88%) | 148.10 | 153.12 | 87.62M |
| 2024-10-29 | 161.10 | 166.25 | ↑$5.15 (3.20%) | 158.94 | 167.51 | 71.69M |
| 2024-10-28 | 158.50 | 159.92 | ↑$1.42 (0.90%) | 157.05 | 160.28 | 35.96M |
| 2024-10-25 | 155.40 | 156.23 | ↑$0.83 (0.53%) | 155.05 | 158.91 | 29.71M |
| 2024-10-24 | 154.74 | 153.44 | ↓$1.30 (-0.84%) | 152.35 | 155.19 | 22.86M |
| 2024-10-23 | 153.00 | 152.91 | ↓$0.09 (-0.06%) | 150.52 | 153.45 | 26.05M |
| 2024-10-22 | 156.60 | 154.09 | ↓$2.51 (-1.60%) | 151.91 | 156.74 | 34.95M |
| 2024-10-21 | 155.76 | 157.90 | ↑$2.14 (1.37%) | 154.15 | 158.00 | 25.73M |
| 2024-10-18 | 157.41 | 155.97 | ↓$1.44 (-0.91%) | 155.56 | 158.01 | 23.80M |
| 2024-10-17 | 160.00 | 156.25 | ↓$3.75 (-2.34%) | 156.20 | 160.44 | 29.47M |
| 2024-10-16 | 158.08 | 156.13 | ↓$1.94 (-1.23%) | 154.92 | 158.28 | 30.55M |
| 2024-10-15 | 163.21 | 156.64 | ↓$6.57 (-4.03%) | 155.74 | 164.13 | 50.75M |
| 2024-10-14 | 167.77 | 165.27 | ↓$2.50 (-1.49%) | 165.15 | 168.90 | 31.74M |
| 2024-10-11 | 164.19 | 167.89 | ↑$3.70 (2.26%) | 163.01 | 169.35 | 42.10M |
| 2024-10-10 | 169.76 | 164.18 | ↓$5.58 (-3.29%) | 162.00 | 172.01 | 75.06M |
Create an account or log in to view more rows.
$AMD must buyyy
$AMD yes
keep going down
let's go
stop stalling
$AMD buy the fear
$AMD shorters eat my shit
$AMD Bears always win...
Bulls have to be forever bagholders....
$AMD where’s the WSB guys at? Still sleeping?
$AMD Don't hold!!! Buy it
$AMD buying time
added
$AMD I warned everyone this company sucks
$AMD Good morning gang!