Advanced Micro Devices Inc (AMD) Historical Stock Data
119.21 ↑0.33 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMD is down -0.75% a day on average. There have been 12 days where Advanced Micro Devices Inc closed green and 18 days where AMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-16 | 126.01 | 126.69 | ↑$0.68 (0.54%) | 123.12 | 127.76 | 42.07M |
| 2024-12-13 | 131.30 | 126.91 | ↓$4.39 (-3.34%) | 124.77 | 131.30 | 67.49M |
| 2024-12-12 | 130.00 | 130.60 | ↑$0.60 (0.46%) | 129.07 | 132.32 | 34.14M |
| 2024-12-11 | 128.52 | 130.15 | ↑$1.63 (1.27%) | 126.22 | 131.21 | 45.55M |
| 2024-12-10 | 131.56 | 127.74 | ↓$3.82 (-2.90%) | 127.07 | 131.56 | 38.85M |
| 2024-12-09 | 135.71 | 130.87 | ↓$4.84 (-3.57%) | 130.00 | 135.77 | 56.99M |
| 2024-12-06 | 141.48 | 138.59 | ↓$2.89 (-2.04%) | 137.40 | 142.79 | 33.55M |
| 2024-12-05 | 143.68 | 141.36 | ↓$2.32 (-1.61%) | 140.38 | 143.95 | 29.56M |
| 2024-12-04 | 142.96 | 143.99 | ↑$1.03 (0.72%) | 141.18 | 144.12 | 25.93M |
| 2024-12-03 | 142.58 | 141.98 | ↓$0.60 (-0.42%) | 141.08 | 143.45 | 22.65M |
| 2024-12-02 | 137.92 | 142.06 | ↑$4.15 (3.01%) | 137.80 | 142.82 | 33.08M |
| 2024-11-29 | 136.24 | 137.18 | ↑$0.94 (0.69%) | 135.78 | 138.59 | 16.09M |
| 2024-11-27 | 137.20 | 136.24 | ↓$0.96 (-0.70%) | 132.96 | 137.94 | 30.15M |
| 2024-11-26 | 142.55 | 137.72 | ↓$4.83 (-3.39%) | 136.62 | 142.80 | 32.06M |
| 2024-11-25 | 140.49 | 141.13 | ↑$0.64 (0.46%) | 139.05 | 142.35 | 30.90M |
| 2024-11-22 | 137.35 | 138.35 | ↑$1.00 (0.73%) | 137.04 | 139.13 | 21.76M |
| 2024-11-21 | 138.87 | 137.49 | ↓$1.38 (-0.99%) | 134.93 | 140.28 | 29.30M |
| 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 |
Create an account or log in to view more rows.
$AMD Pack it up boys.
$AMD if your selling dont regret it later
$AMD might get a sell off today
$AMD gonna take my L with this one
$AMD I love this stonk!
$AMD is it Monday yet?
$AMD Momentum is building...
$AMD I warned everyone this company sucks
$AMD to the moon
$AMD dont be a POS today