Get the Stockscreener App
157.40
2.37%
+3.64
After Hours:
157.74
0.34
+0.22%
Overview
News
Price History
Option Chain
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 April 26, 2024, is $157.40.
- 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 9,676% to $157.40 now.
- The 52-week high stock price for AMD is $227.30, representing a 44.41% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for AMD is $81.02, indicating a -48.53% decrease from the current share price, occurred on May 03, 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $158.6 | $153.4 | $5.20 | 42,248,201.0 | +2.37% |
| Apr 25, 2024 | $155.1 | $146.8 | $8.39 | 40,823,457.0 | +1.33% |
| Apr 24, 2024 | $157.7 | $150.6 | $7.03 | 42,584,422.0 | -0.35% |
| Apr 23, 2024 | $153.5 | $150.3 | $3.15 | 45,401,493.0 | +2.44% |
| Apr 22, 2024 | $149.9 | $145.6 | $4.26 | 48,909,619.0 | +1.36% |
| Apr 19, 2024 | $154.2 | $145.3 | $8.96 | 70,695,487.0 | -5.44% |
| Apr 18, 2024 | $157.0 | $152.3 | $4.64 | 52,435,783.0 | +0.69% |
| Apr 17, 2024 | $164.4 | $153.9 | $10.57 | 75,296,867.0 | -5.78% |
| Apr 16, 2024 | $164.9 | $161.7 | $3.21 | 54,958,431.0 | +1.96% |
| Apr 15, 2024 | $164.4 | $158.8 | $5.68 | 61,196,093.0 | -1.81% |
| Apr 12, 2024 | $165.7 | $161.8 | $3.88 | 63,226,878.0 | -4.23% |
| Apr 11, 2024 | $170.9 | $166.5 | $4.40 | 48,861,357.0 | +2.01% |
| Apr 10, 2024 | $169.8 | $164.0 | $5.78 | 59,472,333.0 | -2.13% |
| Apr 09, 2024 | $171.6 | $167.3 | $4.31 | 42,850,555.0 | +0.52% |
| Apr 08, 2024 | $171.7 | $166.8 | $4.84 | 42,563,111.0 | -0.31% |
| Apr 05, 2024 | $172.7 | $165.6 | $7.11 | 65,956,100.0 | +2.77% |
| Apr 04, 2024 | $183.0 | $165.7 | $17.37 | 87,516,607.0 | -8.26% |
| Apr 03, 2024 | $182.1 | $176.7 | $5.35 | 49,870,801.0 | +1.16% |
| Apr 02, 2024 | $180.1 | $174.8 | $5.27 | 61,438,155.0 | -2.53% |
| Apr 01, 2024 | $187.2 | $179.9 | $7.34 | 74,209,066.0 | +1.58% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $187.2 | $145.3 | $41.95 | 1,172,763,017.0 | -12.79% |
| 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% |
1.45%
9.20%
Cap:
|
Volume (24h):