Advanced Micro Devices Inc (AMD) Historical Stock Data
221.11 ↑3.14 (1.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMD is down -0.35% a day on average. There have been 16 days where Advanced Micro Devices Inc closed green and 14 days where AMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 219.09 | 221.11 | ↑$2.03 (0.92%) | 218.36 | 223.71 | 30.88M |
| 2025-12-05 | 217.17 | 217.97 | ↑$0.81 (0.37%) | 216.24 | 223.64 | 33.27M |
| 2025-12-04 | 216.88 | 215.98 | ↓$0.90 (-0.41%) | 214.14 | 219.12 | 24.45M |
| 2025-12-03 | 216.26 | 217.60 | ↑$1.34 (0.62%) | 211.77 | 218.20 | 28.51M |
| 2025-12-02 | 221.79 | 215.24 | ↓$6.55 (-2.95%) | 214.39 | 225.98 | 41.96M |
| 2025-12-01 | 213.88 | 219.76 | ↑$5.88 (2.75%) | 213.50 | 220.98 | 30.75M |
| 2025-11-28 | 216.14 | 217.53 | ↑$1.40 (0.65%) | 214.02 | 218.30 | 18.66M |
| 2025-11-26 | 210.05 | 214.24 | ↑$4.19 (1.99%) | 207.00 | 215.59 | 43.23M |
| 2025-11-25 | 201.48 | 206.13 | ↑$4.66 (2.31%) | 194.28 | 206.58 | 69.71M |
| 2025-11-24 | 207.16 | 215.05 | ↑$7.89 (3.81%) | 205.85 | 217.13 | 46.63M |
| 2025-11-21 | 208.81 | 203.78 | ↓$5.03 (-2.41%) | 195.00 | 208.83 | 67.38M |
| 2025-11-20 | 232.70 | 206.02 | ↓$26.68 (-11.47%) | 204.53 | 234.25 | 66.23M |
| 2025-11-19 | 230.26 | 223.55 | ↓$6.71 (-2.91%) | 219.71 | 235.28 | 51.92M |
| 2025-11-18 | 236.78 | 230.29 | ↓$6.49 (-2.74%) | 224.71 | 238.00 | 45.57M |
| 2025-11-17 | 242.75 | 240.52 | ↓$2.22 (-0.92%) | 237.15 | 248.77 | 37.87M |
| 2025-11-14 | 240.11 | 246.81 | ↑$6.70 (2.79%) | 235.08 | 253.44 | 47.61M |
| 2025-11-13 | 251.90 | 247.96 | ↓$3.94 (-1.56%) | 246.06 | 259.63 | 63.12M |
| 2025-11-12 | 253.13 | 258.89 | ↑$5.76 (2.28%) | 250.00 | 263.51 | 108.82M |
| 2025-11-11 | 241.66 | 237.52 | ↓$4.13 (-1.71%) | 234.64 | 248.46 | 61.13M |
| 2025-11-10 | 242.14 | 243.98 | ↑$1.85 (0.76%) | 240.50 | 248.90 | 43.31M |
| 2025-11-07 | 230.92 | 233.54 | ↑$2.63 (1.14%) | 224.64 | 234.77 | 51.60M |
| 2025-11-06 | 253.47 | 237.70 | ↓$15.77 (-6.22%) | 235.75 | 253.51 | 65.68M |
| 2025-11-05 | 243.24 | 256.33 | ↑$13.09 (5.38%) | 242.81 | 259.65 | 66.88M |
| 2025-11-04 | 250.35 | 250.05 | ↓$0.30 (-0.12%) | 247.39 | 257.38 | 53.01M |
| 2025-11-03 | 259.41 | 259.65 | ↑$0.25 (0.09%) | 253.89 | 260.90 | 33.42M |
| 2025-10-31 | 259.41 | 256.12 | ↓$3.28 (-1.27%) | 253.41 | 262.13 | 33M |
| 2025-10-30 | 259.92 | 254.84 | ↓$5.08 (-1.95%) | 254.60 | 263.88 | 44.50M |
| 2025-10-29 | 264.19 | 264.33 | ↑$0.14 (0.05%) | 257.40 | 267.08 | 48.04M |
| 2025-10-28 | 259.09 | 258.01 | ↓$1.08 (-0.42%) | 257.88 | 264.58 | 46.62M |
| 2025-10-27 | 258.20 | 259.67 | ↑$1.47 (0.57%) | 249.80 | 260.42 | 63.40M |
Create an account or log in to view more rows.
$AMD let’s ride
$AMD I already know
tomorrow the bulls going to say "next week" just like every week.
$AMD getting this mare ready to run today
$AMD very normal lol sike
$AMD Wish I shorted
$AMD buying!
$AMD let’s ride
$AMD The best investment you can make is an investment in yourself or another person
$AMD see you on the moon
$AMD rocket fuel tanks are full. Gonna shoot to the stars