Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 148.64 | 2.00 | 1.36% | 148.075 | 149.88 | 145.63 | 49,827,218 |
| Apr 19 2024 | 146.64 | -8.44 | -5.44% | 151.59 | 154.12 | 145.29 | 71,236,964 |
| Apr 18 2024 | 155.08 | 1.06 | 0.69% | 155.45 | 156.9599 | 152.32 | 52,623,448 |
| Apr 17 2024 | 154.02 | -9.44 | -5.78% | 163.99 | 164.45 | 153.90 | 75,781,146 |
| Apr 16 2024 | 163.46 | 3.14 | 1.96% | 162.28 | 164.8799 | 161.70 | 48,422,597 |
| Apr 15 2024 | 160.32 | -2.96 | -1.81% | 164.43 | 164.44 | 158.76 | 61,407,487 |
| Apr 12 2024 | 163.28 | -7.22 | -4.23% | 164.58 | 165.70 | 161.83 | 63,377,822 |
| Apr 11 2024 | 170.50 | 3.36 | 2.01% | 167.545 | 170.9499 | 166.5492 | 48,963,796 |
| Apr 10 2024 | 167.14 | -3.64 | -2.13% | 166.71 | 169.735 | 164.25 | 58,144,187 |
| Apr 09 2024 | 170.78 | 0.88 | 0.52% | 170.21 | 171.59 | 167.29 | 42,888,856 |
| Apr 08 2024 | 169.90 | -0.52 | -0.31% | 168.20 | 171.6599 | 166.82 | 43,950,137 |
| Apr 05 2024 | 170.42 | 4.59 | 2.77% | 168.08 | 172.6896 | 165.58 | 63,480,406 |
| Apr 04 2024 | 165.83 | -14.94 | -8.26% | 182.64 | 183.00 | 165.65 | 88,018,137 |
| Apr 03 2024 | 180.77 | 2.07 | 1.16% | 177.51 | 182.05 | 176.70 | 49,912,075 |
| Apr 02 2024 | 178.70 | -4.64 | -2.53% | 179.52 | 180.098 | 174.83 | 56,996,743 |
| Apr 01 2024 | 183.34 | 2.85 | 1.58% | 180.04 | 187.2352 | 179.90 | 74,252,341 |
| Mar 28 2024 | 180.49 | 0.90 | 0.50% | 179.47 | 183.40 | 178.3001 | 57,591,447 |
| Mar 27 2024 | 179.59 | 1.72 | 0.97% | 179.95 | 181.225 | 175.40 | 55,637,791 |
| Mar 26 2024 | 177.87 | -0.76 | -0.43% | 179.83 | 182.598 | 176.33 | 65,264,535 |
| Mar 25 2024 | 178.63 | -1.02 | -0.57% | 172.88 | 182.80 | 172.00 | 71,904,734 |
| Mar 22 2024 | 179.65 | 0.97 | 0.54% | 177.20 | 180.76 | 175.06 | 57,840,468 |
| Mar 21 2024 | 178.68 | -1.05 | -0.58% | 185.98 | 187.6764 | 177.67 | 75,228,100 |
| Mar 20 2024 | 179.73 | -1.69 | -0.93% | 182.00 | 182.6499 | 174.00 | 81,554,921 |
| Mar 19 2024 | 181.42 | -9.23 | -4.84% | 183.16 | 185.6127 | 177.3602 | 83,429,306 |
| Mar 18 2024 | 190.65 | -0.41 | -0.21% | 193.23 | 193.50 | 188.05 | 59,175,736 |
| Mar 15 2024 | 191.06 | 4.00 | 2.14% | 184.94 | 193.7999 | 184.48 | 93,009,318 |
| Mar 14 2024 | 187.06 | -7.73 | -3.97% | 192.92 | 196.93 | 184.03 | 84,432,625 |
| Mar 13 2024 | 194.79 | -7.97 | -3.93% | 198.72 | 198.83 | 192.7001 | 70,436,806 |
| Mar 12 2024 | 202.76 | 4.37 | 2.20% | 200.62 | 202.8387 | 194.27 | 68,823,307 |
| Mar 11 2024 | 198.39 | -9.00 | -4.34% | 203.02 | 203.55 | 196.701 | 72,950,801 |
| Mar 08 2024 | 207.39 | -3.99 | -1.89% | 213.41 | 227.30 | 205.60 | 120,651,819 |
| Mar 07 2024 | 211.38 | 0.75 | 0.36% | 212.75 | 213.81 | 208.22 | 63,723,932 |
| Mar 06 2024 | 210.63 | 5.50 | 2.68% | 210.40 | 214.8109 | 207.321 | 86,587,665 |
| Mar 05 2024 | 205.13 | -0.23 | -0.11% | 200.50 | 205.33 | 199.15 | 65,349,208 |
| Mar 04 2024 | 205.36 | 2.72 | 1.34% | 205.10 | 211.01 | 203.50 | 86,732,402 |
| Mar 01 2024 | 202.64 | 10.11 | 5.25% | 198.03 | 202.7099 | 195.42 | 103,679,628 |
| Feb 29 2024 | 192.53 | 15.99 | 9.06% | 179.75 | 193.00 | 179.90 | 105,120,864 |
| Feb 28 2024 | 176.54 | -1.46 | -0.82% | 176.24 | 176.84 | 173.59 | 35,868,693 |
| Feb 27 2024 | 178.00 | 1.99 | 1.13% | 175.92 | 178.46 | 172.4916 | 44,459,443 |
| Feb 26 2024 | 176.01 | -0.51 | -0.29% | 178.78 | 179.84 | 174.81 | 45,376,860 |
| Feb 23 2024 | 176.52 | -5.34 | -2.94% | 181.86 | 183.80 | 174.55 | 69,160,944 |
| Feb 22 2024 | 181.86 | 17.57 | 10.69% | 173.20 | 183.82 | 172.00 | 100,547,133 |
| Feb 21 2024 | 164.29 | -1.40 | -0.84% | 162.74 | 164.90 | 161.81 | 48,497,786 |
| Feb 20 2024 | 165.69 | -8.18 | -4.70% | 171.14 | 171.78 | 162.00 | 66,450,828 |
| Feb 16 2024 | 173.87 | -2.89 | -1.63% | 177.45 | 180.3301 | 173.25 | 53,910,662 |
| Feb 15 2024 | 176.76 | -1.94 | -1.09% | 179.14 | 180.4875 | 175.26 | 51,165,254 |
| Feb 14 2024 | 178.70 | 7.16 | 4.17% | 173.47 | 178.74 | 172.88 | 57,278,138 |
| Feb 13 2024 | 171.54 | -0.37 | -0.22% | 167.94 | 173.1551 | 164.31 | 59,890,657 |
| Feb 12 2024 | 171.91 | -0.57 | -0.33% | 172.68 | 177.40 | 170.67 | 58,113,211 |
| Feb 09 2024 | 172.48 | 3.13 | 1.85% | 171.00 | 175.10 | 168.712 | 56,326,629 |
| Feb 08 2024 | 169.35 | -1.59 | -0.93% | 170.33 | 172.17 | 168.60 | 43,519,845 |
| Feb 07 2024 | 170.94 | 3.06 | 1.82% | 169.47 | 172.97 | 168.20 | 53,593,635 |
| Feb 06 2024 | 167.88 | -6.35 | -3.64% | 173.15 | 173.88 | 165.50 | 68,730,153 |
| Feb 05 2024 | 174.23 | -3.43 | -1.93% | 179.08 | 180.01 | 171.11 | 76,274,337 |
| Feb 02 2024 | 177.66 | 7.18 | 4.21% | 173.79 | 179.00 | 173.05 | 82,081,614 |
| Feb 01 2024 | 170.48 | 2.79 | 1.66% | 169.25 | 171.14 | 165.86 | 91,355,132 |
| Jan 31 2024 | 167.69 | -4.37 | -2.54% | 165.74 | 171.30 | 162.57 | 133,053,632 |
| Jan 30 2024 | 172.06 | -5.77 | -3.24% | 176.02 | 178.4599 | 169.5968 | 121,427,033 |
| Jan 29 2024 | 177.83 | 0.58 | 0.33% | 178.77 | 178.80 | 174.40 | 89,122,206 |
| Jan 26 2024 | 177.25 | -3.08 | -1.71% | 175.29 | 181.225 | 174.16 | 107,291,105 |
| Jan 25 2024 | 180.33 | 2.04 | 1.14% | 183.41 | 184.88 | 177.66 | 126,764,519 |
| Jan 24 2024 | 178.29 | 9.87 | 5.86% | 172.55 | 180.58 | 170.575 | 125,290,683 |
