Advanced Micro Devices Inc (AMD) Historical Stock Data
213.43 ↑12.37 (6.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMD is down -0.41% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 204.60 | 213.43 | ↑$8.83 (4.32%) | 204.20 | 215.18 | 58.43M |
| 2025-12-18 | 203.82 | 201.06 | ↓$2.76 (-1.35%) | 200.50 | 206.36 | 29.70M |
| 2025-12-17 | 210.04 | 198.11 | ↓$11.93 (-5.68%) | 197.53 | 211.50 | 31.56M |
| 2025-12-16 | 206.92 | 209.17 | ↑$2.25 (1.09%) | 205.11 | 210.22 | 23.44M |
| 2025-12-15 | 212.28 | 207.58 | ↓$4.70 (-2.21%) | 206.58 | 215.36 | 27.19M |
| 2025-12-12 | 218.37 | 210.78 | ↓$7.59 (-3.48%) | 209.06 | 222.49 | 37.05M |
| 2025-12-11 | 217.81 | 221.43 | ↑$3.62 (1.66%) | 210.19 | 221.50 | 30.63M |
| 2025-12-10 | 222.00 | 221.42 | ↓$0.58 (-0.26%) | 218.67 | 222.61 | 23.24M |
| 2025-12-09 | 221.04 | 221.62 | ↑$0.58 (0.26%) | 217.91 | 224.84 | 25.14M |
| 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 |
Create an account or log in to view more rows.
$AMD to the moon!!! lfG
$AMD Pamp it higher...
$AMD market starting to dump
$AMD this will breakout Monday
$AMD another bear trap
$AMD The squeeze is coming
$AMD called it
$AMD it can go lower
$AMD come back next earning
$AMD strong move here