Get the Stockscreener App
166.90
0.09%
+0.15
Overview
News
Price History
Option Chain
Financials
Why AMD Down?
Discussions
Forecast
Stock Split
Dividend History
Advanced Micro Devices Inc. Stock (AMD) Price History
The historical daily chart and data for Advanced Micro Devices Inc. stock (AMD), adjusted for splits and dividends, show that the latest closing stock price as of May 31, 2024, is $166.90.
- Advanced Micro Devices Inc. all-time high stock price is $227.30, occurred on March 08, 2024.
- The lowest Advanced Micro Devices Inc. stock price recorded was $1.61 on July 27, 2015. Since then, Advanced Micro Devices Inc.'s stock price has risen over 10,266% to $166.90 now.
- The 52-week high stock price for AMD is $227.30, representing a 36.19% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for AMD is $92.74, indicating a -44.43% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Advanced Micro Devices Inc. (AMD) stock in the beginning of 2023 was $150.27. The stock closed the year at $64.77, a loss of over -56.90% for the year.
The table below shows more information about AMD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 31, 2024 | $169.5 | $160.1 | $9.43 | 62,400,643.0 | +0.09% |
| May 30, 2024 | $168.7 | $163.8 | $4.95 | 45,708,199.0 | +0.97% |
| May 29, 2024 | $168.5 | $162.9 | $5.57 | 55,915,857.0 | -3.77% |
| May 28, 2024 | $174.6 | $165.0 | $9.59 | 65,988,455.0 | +3.16% |
| May 24, 2024 | $167.7 | $160.2 | $7.41 | 54,534,107.0 | +3.70% |
| May 23, 2024 | $173.1 | $158.3 | $14.87 | 90,907,570.0 | -3.08% |
| May 22, 2024 | $169.8 | $163.9 | $5.95 | 45,552,756.0 | +0.52% |
| May 21, 2024 | $165.8 | $163.1 | $2.73 | 29,751,132.0 | -1.00% |
| May 20, 2024 | $168.5 | $164.5 | $4.02 | 45,272,128.0 | +1.13% |
| May 17, 2024 | $169.7 | $162.3 | $7.40 | 65,792,680.0 | +1.14% |
| May 16, 2024 | $168.1 | $159.9 | $8.16 | 76,814,027.0 | +1.85% |
| May 15, 2024 | $159.7 | $154.7 | $4.99 | 42,555,976.0 | +4.25% |
| May 14, 2024 | $153.5 | $148.8 | $4.71 | 31,742,280.0 | +1.73% |
| May 13, 2024 | $153.3 | $150.4 | $2.93 | 27,229,936.0 | -0.90% |
| May 10, 2024 | $156.4 | $151.3 | $5.06 | 37,263,408.0 | -0.31% |
| May 09, 2024 | $154.1 | $150.6 | $3.48 | 32,862,364.0 | -0.80% |
| May 08, 2024 | $155.3 | $152.5 | $2.81 | 28,525,042.0 | -0.52% |
| May 07, 2024 | $157.7 | $153.7 | $4.04 | 37,102,206.0 | -0.87% |
| May 06, 2024 | $156.7 | $151.3 | $5.39 | 44,398,793.0 | +3.44% |
| May 03, 2024 | $150.8 | $147.2 | $3.55 | 49,145,254.0 | +3.04% |
| May 02, 2024 | $147.6 | $141.2 | $6.47 | 49,809,489.0 | +1.31% |
Advanced Micro Devices Inc. Stock (AMD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advanced Micro Devices Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advanced Micro Devices Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advanced Micro Devices Inc. Stock (AMD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $174.6 | $141.2 | $33.40 | 1,170,616,073.0 | +5.38% |
| Apr, 2024 | $187.2 | $145.3 | $41.95 | 1,229,712,373.0 | -12.25% |
| Mar, 2024 | $227.3 | $172.0 | $55.30 | 1,520,971,347.0 | -6.25% |
| Feb, 2024 | $193.0 | $161.8 | $31.19 | 1,267,203,742.0 | +14.81% |
| Jan, 2024 | $184.9 | $133.7 | $51.18 | 1,939,941,369.0 | +13.76% |
Advanced Micro Devices Inc. Stock (AMD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $151.1 | $116.4 | $34.68 | 1,275,854,681.0 | +21.67% |
| Nov, 2023 | $125.7 | $98.50 | $27.22 | 1,105,983,607.0 | +23.01% |
| Oct, 2023 | $111.3 | $92.74 | $18.57 | 1,149,666,344.0 | -4.20% |
| Sep, 2023 | $111.8 | $94.46 | $17.36 | 1,042,641,067.0 | -2.74% |
| Aug, 2023 | $119.5 | $99.58 | $19.92 | 1,561,772,217.0 | -7.59% |
| Jul, 2023 | $122.1 | $108.5 | $13.57 | 1,138,578,016.0 | +0.43% |
| Jun, 2023 | $132.8 | $107.1 | $25.75 | 1,525,713,364.0 | -3.64% |
| May, 2023 | $130.7 | $81.02 | $49.69 | 1,722,316,608.0 | +32.27% |
| Apr, 2023 | $97.27 | $83.76 | $13.51 | 894,297,242.0 | -8.82% |
| Mar, 2023 | $102.4 | $76.65 | $25.78 | 1,656,006,455.0 | +24.73% |
| Feb, 2023 | $88.94 | $75.92 | $13.02 | 1,145,881,600.0 | +4.56% |
| Jan, 2023 | $77.08 | $60.05 | $17.03 | 1,081,154,808.0 | +16.03% |
Advanced Micro Devices Inc. Stock (AMD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $79.23 | $61.96 | $17.27 | 1,149,502,408.0 | -16.57% |
| Nov, 2022 | $79.16 | $58.03 | $21.13 | 1,681,480,219.0 | +29.25% |
| Oct, 2022 | $70.29 | $54.57 | $15.72 | 1,961,336,387.0 | -5.21% |
| Sep, 2022 | $85.68 | $62.83 | $22.85 | 1,677,376,457.0 | -25.34% |
| Aug, 2022 | $104.6 | $83.72 | $20.87 | 1,799,420,973.0 | -10.15% |
| Jul, 2022 | $94.81 | $71.60 | $23.21 | 1,602,942,804.0 | +23.53% |
| Jun, 2022 | $109.6 | $75.48 | $34.09 | 2,007,425,223.0 | -24.93% |
| May, 2022 | $104.5 | $83.27 | $21.28 | 2,894,297,954.0 | +19.11% |
| Apr, 2022 | $111.4 | $84.02 | $27.40 | 1,718,239,206.0 | -21.79% |
| Mar, 2022 | $125.7 | $100.1 | $25.59 | 2,459,339,967.0 | -11.35% |
| Feb, 2022 | $133.0 | $104.3 | $28.70 | 2,293,742,349.0 | +7.96% |
| Jan, 2022 | $152.4 | $99.35 | $53.07 | 1,633,023,869.0 | -20.60% |
0.37%
2.19%
Cap:
|
Volume (24h):