Advanced Micro Devices Inc (AMD) Historical Stock Data
139.99 ↑1.67 (1.21%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMD is down -0.46% a day on average. There have been 11 days where Advanced Micro Devices Inc closed green and 19 days where AMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 140.32 | 139.99 | ↓$0.33 (-0.24%) | 138.27 | 141.29 | 49.39M |
| 2024-07-25 | 144.07 | 138.32 | ↓$5.75 (-3.99%) | 136.81 | 144.75 | 60.53M |
| 2024-07-24 | 152.72 | 144.63 | ↓$8.09 (-5.30%) | 144.53 | 153.68 | 49.14M |
| 2024-07-23 | 154.95 | 154.00 | ↓$0.95 (-0.61%) | 153.80 | 157.05 | 31.84M |
| 2024-07-22 | 154.23 | 155.87 | ↑$1.64 (1.06%) | 152.55 | 156.70 | 43.84M |
| 2024-07-19 | 154.86 | 151.58 | ↓$3.28 (-2.12%) | 150.62 | 155.81 | 47.36M |
| 2024-07-18 | 163.41 | 155.77 | ↓$7.64 (-4.68%) | 153.20 | 163.41 | 69.40M |
| 2024-07-17 | 169.80 | 159.43 | ↓$10.37 (-6.11%) | 159.37 | 169.80 | 76.87M |
| 2024-07-16 | 179.69 | 177.55 | ↓$2.14 (-1.19%) | 174.53 | 179.75 | 40.60M |
| 2024-07-15 | 184.45 | 179.83 | ↓$4.62 (-2.50%) | 178.54 | 185.50 | 42.16M |
| 2024-07-12 | 182.02 | 181.61 | ↓$0.40 (-0.22%) | 179.69 | 186.99 | 50.80M |
| 2024-07-11 | 184.07 | 181.94 | ↓$2.13 (-1.16%) | 177.25 | 187.11 | 59.21M |
| 2024-07-10 | 179.99 | 183.96 | ↑$3.97 (2.21%) | 177.80 | 187.28 | 90.21M |
| 2024-07-09 | 177.97 | 177.10 | ↓$0.87 (-0.49%) | 174.70 | 180.41 | 43.45M |
| 2024-07-08 | 174.90 | 178.69 | ↑$3.79 (2.17%) | 173.22 | 178.95 | 60.16M |
| 2024-07-05 | 165.97 | 171.90 | ↑$5.93 (3.57%) | 165.68 | 174.04 | 61.81M |
| 2024-07-03 | 164.20 | 163.90 | ↓$0.30 (-0.18%) | 162.51 | 165.26 | 26.98M |
| 2024-07-02 | 157.04 | 164.31 | ↑$7.27 (4.63%) | 156.70 | 164.58 | 57.77M |
| 2024-07-01 | 161.25 | 157.69 | ↓$3.56 (-2.21%) | 153.64 | 161.51 | 50.40M |
| 2024-06-28 | 160.23 | 162.21 | ↑$1.98 (1.24%) | 159.41 | 166.45 | 56.18M |
| 2024-06-27 | 157.18 | 159.47 | ↑$2.29 (1.46%) | 156.81 | 160.61 | 34M |
| 2024-06-26 | 160.60 | 157.54 | ↓$3.06 (-1.91%) | 156.00 | 160.74 | 36.95M |
| 2024-06-25 | 160.73 | 160.25 | ↓$0.48 (-0.30%) | 156.45 | 161.00 | 40.94M |
| 2024-06-24 | 159.75 | 160.25 | ↑$0.50 (0.31%) | 158.19 | 163.40 | 45.91M |
| 2024-06-21 | 161.75 | 161.23 | ↓$0.52 (-0.32%) | 157.89 | 163.20 | 61.31M |
| 2024-06-20 | 155.83 | 161.78 | ↑$5.96 (3.82%) | 155.50 | 166.82 | 93.19M |
| 2024-06-18 | 156.99 | 154.63 | ↓$2.36 (-1.50%) | 153.34 | 157.24 | 51.81M |
| 2024-06-17 | 158.00 | 158.40 | ↑$0.40 (0.25%) | 154.14 | 159.23 | 44.47M |
| 2024-06-14 | 158.50 | 159.63 | ↑$1.13 (0.71%) | 157.61 | 161.34 | 34.04M |
| 2024-06-13 | 160.40 | 159.90 | ↓$0.50 (-0.31%) | 157.31 | 162.66 | 44.41M |
Create an account or log in to view more rows.
$AMD I'm not afraid.
I'm long
And I'm strong..........
$AMD It's coming
load 'em up.
$AMD I can wait.
$AMD I would not be a bear now
$AMD no pain no gain
$AMD the greatest stock of all time
will not bow to the shorts
oh yeah
$AMD It's coming
load 'em up.
$AMD great sale!!!! Buy buy buy
$AMD starting to gap up a little
$AMD Exciting times ahead people.