Advanced Micro Devices Inc (AMD) Historical Stock Data
127.10 ↑0.71 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMD is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-06-17 | 127.93 | 127.10 | ↓$0.83 (-0.65%) | 126.58 | 130.70 | 86.59M |
| 2025-06-16 | 118.64 | 126.39 | ↑$7.76 (6.54%) | 117.78 | 128.14 | 100.84M |
| 2025-06-13 | 116.05 | 116.16 | ↑$0.11 (0.10%) | 115.06 | 117.88 | 39.68M |
| 2025-06-12 | 120.62 | 118.50 | ↓$2.12 (-1.75%) | 118.03 | 122.25 | 44.67M |
| 2025-06-11 | 124.44 | 121.14 | ↓$3.30 (-2.65%) | 119.88 | 124.47 | 32.22M |
| 2025-06-10 | 121.11 | 123.24 | ↑$2.13 (1.76%) | 120.80 | 124.09 | 41.67M |
| 2025-06-09 | 119.18 | 121.73 | ↑$2.55 (2.14%) | 119.04 | 122.37 | 55.39M |
| 2025-06-06 | 117.69 | 116.19 | ↓$1.50 (-1.27%) | 115.88 | 118.38 | 27.03M |
| 2025-06-05 | 118.95 | 115.69 | ↓$3.26 (-2.74%) | 114.71 | 119.25 | 34.16M |
| 2025-06-04 | 117.41 | 118.58 | ↑$1.17 (1.00%) | 115.73 | 119.30 | 31M |
| 2025-06-03 | 114.50 | 117.31 | ↑$2.81 (2.45%) | 113.28 | 117.68 | 37.07M |
| 2025-06-02 | 111.06 | 114.63 | ↑$3.57 (3.21%) | 111.01 | 114.86 | 34.06M |
| 2025-05-30 | 111.58 | 110.73 | ↓$0.85 (-0.77%) | 108.62 | 112.11 | 36.07M |
| 2025-05-29 | 115.49 | 113.03 | ↓$2.46 (-2.13%) | 112.13 | 115.54 | 30.55M |
| 2025-05-28 | 114.92 | 112.86 | ↓$2.06 (-1.79%) | 112.66 | 114.95 | 27.31M |
| 2025-05-27 | 113.18 | 114.56 | ↑$1.39 (1.22%) | 112.27 | 115.40 | 37.86M |
| 2025-05-23 | 108.09 | 110.31 | ↑$2.23 (2.06%) | 107.67 | 111.02 | 30.85M |
| 2025-05-22 | 111.90 | 110.71 | ↓$1.19 (-1.06%) | 110.61 | 112.64 | 29.22M |
| 2025-05-21 | 113.85 | 112.06 | ↓$1.79 (-1.57%) | 111.09 | 116.10 | 43.56M |
| 2025-05-20 | 114.35 | 113.51 | ↓$0.84 (-0.73%) | 112.08 | 114.51 | 29M |
| 2025-05-19 | 115.02 | 114.74 | ↓$0.28 (-0.24%) | 114.06 | 115.53 | 37.69M |
| 2025-05-16 | 118.07 | 117.17 | ↓$0.90 (-0.76%) | 116.01 | 118.24 | 43.35M |
| 2025-05-15 | 117.02 | 114.99 | ↓$2.03 (-1.73%) | 114.01 | 117.50 | 43.78M |
| 2025-05-14 | 119.83 | 117.72 | ↓$2.11 (-1.76%) | 116.59 | 122.52 | 86.61M |
| 2025-05-13 | 109.60 | 112.46 | ↑$2.86 (2.61%) | 109.00 | 113.13 | 55.53M |
| 2025-05-12 | 110.42 | 108.12 | ↓$2.30 (-2.08%) | 106.98 | 110.67 | 50.50M |
| 2025-05-09 | 102.59 | 102.84 | ↑$0.26 (0.25%) | 101.60 | 103.54 | 31.68M |
| 2025-05-08 | 101.92 | 101.70 | ↓$0.22 (-0.22%) | 101.56 | 105.44 | 54.21M |
| 2025-05-07 | 100.75 | 100.36 | ↓$0.39 (-0.39%) | 96.88 | 103.42 | 86.60M |
| 2025-05-06 | 98.41 | 98.62 | ↑$0.21 (0.21%) | 97.44 | 100.07 | 53.88M |
Create an account or log in to view more rows.
$AMD to the moon
$AMD added
$AMD this sell-off is meh.
$AMD Longs will be rewarded handsomely
$AMD We will not sell!
$AMD hold
$AMD I'm friggin bored. Just give us our money already
$AMD cup and handle forming
$AMD diversified
$AMD Looks like a solid reversal - retesting support right now
definitely thinking about swinging this