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.

DateOpenCloseChangeLowHighVolume
2025-06-17127.93127.10↓$0.83 (-0.65%)126.58130.7086.59M
2025-06-16118.64126.39↑$7.76 (6.54%)117.78128.14100.84M
2025-06-13116.05116.16↑$0.11 (0.10%)115.06117.8839.68M
2025-06-12120.62118.50↓$2.12 (-1.75%)118.03122.2544.67M
2025-06-11124.44121.14↓$3.30 (-2.65%)119.88124.4732.22M
2025-06-10121.11123.24↑$2.13 (1.76%)120.80124.0941.67M
2025-06-09119.18121.73↑$2.55 (2.14%)119.04122.3755.39M
2025-06-06117.69116.19↓$1.50 (-1.27%)115.88118.3827.03M
2025-06-05118.95115.69↓$3.26 (-2.74%)114.71119.2534.16M
2025-06-04117.41118.58↑$1.17 (1.00%)115.73119.3031M
2025-06-03114.50117.31↑$2.81 (2.45%)113.28117.6837.07M
2025-06-02111.06114.63↑$3.57 (3.21%)111.01114.8634.06M
2025-05-30111.58110.73↓$0.85 (-0.77%)108.62112.1136.07M
2025-05-29115.49113.03↓$2.46 (-2.13%)112.13115.5430.55M
2025-05-28114.92112.86↓$2.06 (-1.79%)112.66114.9527.31M
2025-05-27113.18114.56↑$1.39 (1.22%)112.27115.4037.86M
2025-05-23108.09110.31↑$2.23 (2.06%)107.67111.0230.85M
2025-05-22111.90110.71↓$1.19 (-1.06%)110.61112.6429.22M
2025-05-21113.85112.06↓$1.79 (-1.57%)111.09116.1043.56M
2025-05-20114.35113.51↓$0.84 (-0.73%)112.08114.5129M
2025-05-19115.02114.74↓$0.28 (-0.24%)114.06115.5337.69M
2025-05-16118.07117.17↓$0.90 (-0.76%)116.01118.2443.35M
2025-05-15117.02114.99↓$2.03 (-1.73%)114.01117.5043.78M
2025-05-14119.83117.72↓$2.11 (-1.76%)116.59122.5286.61M
2025-05-13109.60112.46↑$2.86 (2.61%)109.00113.1355.53M
2025-05-12110.42108.12↓$2.30 (-2.08%)106.98110.6750.50M
2025-05-09102.59102.84↑$0.26 (0.25%)101.60103.5431.68M
2025-05-08101.92101.70↓$0.22 (-0.22%)101.56105.4454.21M
2025-05-07100.75100.36↓$0.39 (-0.39%)96.88103.4286.60M
2025-05-0698.4198.62↑$0.21 (0.21%)97.44100.0753.88M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

troubledelights

$AMD I'm friggin bored. Just give us our money already

0 Like Report
MyNameIsDraven

$AMD Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report