143.99
price up icon1.42%   2.01
after-market After Hours: 143.41 -0.58 -0.40%
loading

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 December 04, 2024, is $143.99.
  • 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 8,843% to $143.99 now.
  • The 52-week high stock price for AMD is $227.30, representing a 57.86% increase from the current share price, occurred on March 08, 2024.
  • The 52-week low stock price for AMD is $116.38, indicating a -19.17% decrease from the current share price, occurred on December 06, 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:
Date High Low High - Low Volume % Change
Dec 04, 2024 $144.1 $141.2 $2.94 25,136,395.0 +1.42%
Dec 03, 2024 $143.4 $141.1 $2.37 21,860,453.0 -0.06%
Dec 02, 2024 $142.8 $137.8 $5.02 32,569,147.0 +3.56%
Nov 29, 2024 $138.6 $135.8 $2.81 15,781,172.0 +0.69%
Nov 27, 2024 $137.9 $133.0 $4.98 29,820,366.0 -1.07%
Nov 26, 2024 $142.8 $136.6 $6.18 31,658,139.0 -2.42%
Nov 25, 2024 $142.3 $139.1 $3.30 30,223,612.0 +2.01%
Nov 22, 2024 $139.1 $137.0 $2.09 20,535,232.0 +0.63%
Nov 21, 2024 $140.3 $134.9 $5.35 27,334,304.0 -0.08%
Nov 20, 2024 $140.8 $135.5 $5.29 27,300,170.0 -1.28%
Nov 19, 2024 $139.8 $137.1 $2.61 22,870,910.0 +0.33%
Nov 18, 2024 $140.9 $137.2 $3.69 37,656,400.0 +2.99%
Nov 15, 2024 $137.3 $133.7 $3.70 43,113,635.0 -2.84%
Nov 14, 2024 $141.4 $138.6 $2.84 31,006,445.0 -0.33%
Nov 13, 2024 $144.5 $139.1 $5.42 33,585,114.0 -3.01%
Nov 12, 2024 $147.4 $141.6 $5.90 33,678,505.0 -2.52%
Nov 11, 2024 $148.6 $144.9 $3.66 28,090,695.0 -0.41%
Nov 08, 2024 $150.7 $147.5 $3.19 27,012,661.0 -1.25%
Nov 07, 2024 $150.1 $145.7 $4.46 29,348,742.0 +3.25%
Nov 06, 2024 $145.6 $141.5 $4.10 31,793,649.0 +2.43%
Nov 05, 2024 $143.1 $140.8 $2.28 26,771,217.0 +0.68%

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
Dec, 2024 $144.1 $137.8 $6.32 104,702,390.0 +4.97%
Nov, 2024 $150.7 $133.0 $17.75 592,658,184.0 -4.79%
Oct, 2024 $174.1 $143.3 $30.72 870,587,994.0 -12.20%
Sep, 2024 $168.7 $132.1 $36.62 643,643,811.0 +10.45%
Aug, 2024 $162.0 $121.8 $40.21 1,087,634,916.0 +2.82%
Jul, 2024 $187.3 $134.1 $53.23 1,222,086,001.0 -10.93%
Jun, 2024 $171.1 $153.3 $17.74 947,357,724.0 -2.81%
May, 2024 $174.6 $141.2 $33.40 1,108,215,430.0 +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%
$163.34
price up icon 0.47%
semiconductors TXN
$196.65
price down icon 0.29%
semiconductors ARM
$141.30
price up icon 0.66%
semiconductors MU
$103.20
price up icon 3.37%
semiconductors ADI
$218.30
price down icon 1.46%
Cap:     |  Volume (24h):