NasdaqGS - Nasdaq Real Time Price USD

Advanced Micro Devices, Inc. (AMD)

152.87 +4.23 (+2.84%)
As of 11:23 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 151.65 153.14 150.37 152.86 152.86 20,880,707
Apr 22, 2024 148.15 149.89 145.63 148.64 148.64 49,358,100
Apr 19, 2024 151.59 154.25 145.29 146.64 146.64 71,232,500
Apr 18, 2024 155.51 156.96 152.32 155.08 155.08 52,669,800
Apr 17, 2024 163.97 164.45 153.88 154.02 154.02 75,909,000
Apr 16, 2024 162.28 164.88 161.67 163.46 163.46 55,302,100
Apr 15, 2024 164.43 164.44 158.76 160.32 160.32 61,461,200
Apr 12, 2024 164.53 165.70 161.82 163.28 163.28 63,334,200
Apr 11, 2024 167.55 170.95 166.55 170.50 170.50 48,994,500
Apr 10, 2024 166.71 169.78 164.00 167.14 167.14 59,600,000
Apr 9, 2024 170.21 171.60 167.29 170.78 170.78 42,928,000
Apr 8, 2024 168.20 171.66 166.82 169.90 169.90 43,997,500
Apr 5, 2024 168.10 172.69 165.58 170.42 170.42 66,025,200
Apr 4, 2024 182.92 183.02 165.65 165.83 165.83 88,280,000
Apr 3, 2024 177.54 182.05 176.70 180.77 180.77 49,835,100
Apr 2, 2024 179.47 180.10 174.83 178.70 178.70 61,598,800
Apr 1, 2024 180.10 187.24 179.90 183.34 183.34 74,299,900
Mar 28, 2024 179.47 183.40 178.30 180.49 180.49 57,628,600
Mar 27, 2024 179.96 181.23 175.40 179.59 179.59 55,685,600
Mar 26, 2024 179.54 182.60 176.33 177.87 177.87 65,322,400
Mar 25, 2024 172.90 182.80 172.00 178.63 178.63 71,935,300
Mar 22, 2024 177.21 180.76 175.05 179.65 179.65 57,832,100
Mar 21, 2024 185.97 187.69 177.66 178.68 178.68 75,265,600
Mar 20, 2024 182.03 182.68 174.00 179.73 179.73 81,773,100
Mar 19, 2024 183.16 185.61 177.36 181.42 181.42 83,509,500
Mar 18, 2024 193.29 193.50 188.05 190.65 190.65 59,306,900
Mar 15, 2024 184.83 193.80 184.48 191.06 191.06 95,225,700
Mar 14, 2024 192.92 196.93 184.03 187.06 187.06 84,490,500
Mar 13, 2024 198.73 198.83 192.70 194.79 194.79 70,526,900
Mar 12, 2024 200.52 202.85 194.27 202.76 202.76 68,951,700
Mar 11, 2024 203.01 203.55 196.70 198.39 198.39 73,098,600
Mar 8, 2024 213.41 227.30 205.60 207.39 207.39 120,592,600
Mar 7, 2024 212.52 213.83 208.22 211.38 211.38 63,869,000
Mar 6, 2024 210.43 214.81 207.32 210.63 210.63 86,687,000
Mar 5, 2024 200.50 205.33 199.15 205.13 205.13 65,407,100
Mar 4, 2024 205.16 211.01 203.50 205.36 205.36 86,835,300
Mar 1, 2024 197.91 202.72 195.42 202.64 202.64 103,583,000
Feb 29, 2024 179.82 193.00 179.82 192.53 192.53 105,538,500
Feb 28, 2024 176.25 176.84 173.59 176.54 176.54 35,914,400
Feb 27, 2024 175.92 178.46 172.49 178.00 178.00 43,665,200
Feb 26, 2024 178.78 179.84 174.81 176.01 176.01 45,435,100
Feb 23, 2024 181.86 183.80 174.55 176.52 176.52 69,207,400
Feb 22, 2024 173.20 183.83 172.00 181.86 181.86 100,684,700
Feb 21, 2024 162.74 164.90 161.81 164.29 164.29 48,774,600
Feb 20, 2024 171.14 171.81 162.00 165.69 165.69 66,550,000
Feb 16, 2024 177.45 180.33 173.25 173.87 173.87 53,896,000
Feb 15, 2024 179.14 180.50 175.26 176.76 176.76 51,126,400
Feb 14, 2024 173.47 178.74 172.88 178.70 178.70 57,402,500
Feb 13, 2024 167.94 173.17 164.30 171.54 171.54 63,071,300
Feb 12, 2024 172.68 177.41 170.67 171.91 171.91 58,177,100
Feb 9, 2024 171.00 175.10 168.66 172.48 172.48 56,375,700
Feb 8, 2024 170.33 172.17 168.60 169.35 169.35 43,385,300
Feb 7, 2024 169.47 172.97 168.20 170.94 170.94 53,665,400
Feb 6, 2024 173.15 173.88 165.50 167.88 167.88 68,854,100
Feb 5, 2024 179.09 180.01 171.11 174.23 174.23 76,349,200
Feb 2, 2024 173.79 179.00 173.05 177.66 177.66 82,078,100
Feb 1, 2024 169.27 171.14 165.86 170.48 170.48 91,576,700
Jan 31, 2024 165.74 171.30 162.56 167.69 167.69 133,157,300
Jan 30, 2024 176.13 178.48 169.52 172.06 172.06 122,265,700
Jan 29, 2024 178.77 178.89 174.40 177.83 177.83 89,384,500
Jan 26, 2024 175.29 181.23 174.15 177.25 177.25 107,381,200
Jan 25, 2024 183.41 184.92 177.63 180.33 180.33 127,171,400
Jan 24, 2024 172.55 180.58 170.56 178.29 178.29 125,516,400
Jan 23, 2024 166.50 169.63 164.27 168.42 168.42 76,830,500
Jan 22, 2024 174.39 174.72 164.15 168.18 168.18 122,973,800
Jan 19, 2024 165.80 174.25 162.20 174.23 174.23 139,825,500
Jan 18, 2024 166.20 168.60 158.22 162.67 162.67 131,864,900
Jan 17, 2024 158.45 160.64 154.40 160.17 160.17 104,085,000
Jan 16, 2024 150.36 159.72 149.98 158.74 158.74 112,711,400
Jan 12, 2024 148.04 148.75 145.00 146.56 146.56 48,250,800
Jan 11, 2024 148.52 150.38 143.69 148.02 148.02 62,764,600
Jan 10, 2024 150.07 150.88 146.65 148.54 148.54 56,951,200
Jan 9, 2024 145.95 149.86 145.08 149.26 149.26 67,875,700
Jan 8, 2024 140.36 147.15 140.15 146.18 146.18 71,756,900
Jan 5, 2024 136.78 141.01 136.44 138.58 138.58 69,595,000
Jan 4, 2024 134.30 137.70 134.00 136.01 136.01 58,610,300
Jan 3, 2024 135.71 137.43 133.74 135.32 135.32 61,988,600
Jan 2, 2024 144.28 144.40 137.43 138.58 138.58 64,902,000
Dec 29, 2023 149.50 151.05 147.20 147.41 147.41 62,028,200
Dec 28, 2023 146.80 150.41 145.95 148.76 148.76 63,800,700
Dec 27, 2023 144.72 146.25 143.18 146.07 146.07 49,033,400
Dec 26, 2023 140.07 143.85 139.92 143.41 143.41 47,157,400
Dec 22, 2023 140.48 140.70 138.31 139.60 139.60 35,370,400
Dec 21, 2023 138.14 139.98 137.38 139.91 139.91 47,179,400
Dec 20, 2023 139.00 139.58 135.37 135.47 135.47 54,671,700
Dec 19, 2023 138.57 143.47 138.56 140.15 140.15 63,739,800
Dec 18, 2023 139.15 139.79 137.65 138.90 138.90 45,199,500
Dec 15, 2023 139.52 140.89 137.25 139.15 139.15 70,178,600
Dec 14, 2023 138.89 141.82 135.73 138.00 138.00 76,115,200
Dec 13, 2023 137.97 139.24 136.03 138.19 138.19 70,651,600
Dec 12, 2023 132.25 139.89 131.90 137.61 137.61 111,677,800
Dec 11, 2023 130.56 135.04 128.25 134.41 134.41 98,668,300
Dec 8, 2023 129.54 131.00 126.89 128.92 128.92 89,273,900
Dec 7, 2023 120.79 128.68 119.56 128.37 128.37 118,579,100
Dec 6, 2023 120.69 122.83 116.38 116.82 116.82 60,599,000
Dec 5, 2023 117.43 118.49 116.45 118.38 118.38 39,191,600
Dec 4, 2023 119.75 119.90 116.37 118.57 118.57 39,854,400
Dec 1, 2023 119.88 121.40 118.65 121.39 121.39 37,017,600
Nov 30, 2023 123.61 124.05 119.65 121.16 121.16 44,494,200
Nov 29, 2023 123.98 125.73 123.48 123.85 123.85 37,876,300
Nov 28, 2023 121.98 122.54 120.79 122.01 122.01 32,047,100
Nov 27, 2023 122.07 123.89 121.77 122.65 122.65 32,743,000
Nov 24, 2023 122.03 123.25 121.54 122.31 122.31 19,001,000
Nov 22, 2023 120.00 124.76 119.95 122.51 122.51 56,862,200
Nov 21, 2023 120.54 120.65 117.94 119.16 119.16 41,064,800
Nov 20, 2023 120.70 121.93 120.07 121.53 121.53 43,138,700
Nov 17, 2023 119.64 121.49 118.82 120.62 120.62 38,508,900
Nov 16, 2023 117.20 120.73 116.41 119.83 119.83 49,661,900
Nov 15, 2023 120.54 120.59 116.87 118.00 118.00 59,555,600
Nov 14, 2023 119.70 122.11 119.22 119.88 119.88 61,017,400
Nov 13, 2023 118.34 118.68 116.00 116.79 116.79 46,741,900
Nov 10, 2023 114.35 119.70 114.03 118.59 118.59 75,135,900
Nov 9, 2023 114.10 115.81 113.06 113.49 113.49 61,146,900
Nov 8, 2023 113.55 115.32 112.88 113.59 113.59 41,880,600
Nov 7, 2023 111.86 114.65 111.22 113.45 113.45 50,550,200
Nov 6, 2023 112.60 113.08 110.22 111.75 111.75 49,270,400
Nov 3, 2023 109.05 113.39 107.86 112.25 112.25 65,576,600
Nov 2, 2023 107.96 109.41 105.91 107.83 107.83 71,377,000
Nov 1, 2023 98.58 108.15 98.50 108.04 108.04 138,641,500
Oct 31, 2023 96.24 98.82 94.07 98.50 98.50 79,547,100
Oct 30, 2023 96.14 97.04 94.70 96.18 96.18 43,716,600
Oct 27, 2023 95.80 97.35 94.59 96.43 96.43 52,458,700
Oct 26, 2023 95.99 97.52 93.12 93.67 93.67 49,896,400
Oct 25, 2023 100.42 101.03 95.23 96.06 96.06 53,424,500
Oct 24, 2023 100.97 101.79 99.38 101.67 101.67 51,982,900
Oct 23, 2023 100.81 102.42 99.32 100.01 100.01 50,817,400
Oct 20, 2023 102.28 104.34 101.44 101.81 101.81 61,285,600
Oct 19, 2023 103.81 105.60 101.84 102.40 102.40 52,734,200
Oct 18, 2023 103.38 104.78 101.74 102.17 102.17 50,450,000
Oct 17, 2023 103.54 106.29 101.66 105.14 105.14 49,642,100
Oct 16, 2023 105.42 107.48 105.03 106.46 106.46 42,464,500
Oct 13, 2023 108.65 108.97 104.75 105.09 105.09 52,881,500
Oct 12, 2023 108.40 111.31 107.51 108.79 108.79 60,959,400
Oct 11, 2023 109.14 110.10 106.93 108.31 108.31 51,085,600
Oct 10, 2023 107.49 110.12 106.40 109.01 109.01 57,105,500
Oct 9, 2023 106.01 107.31 104.79 106.97 106.97 39,593,200
Oct 6, 2023 102.16 107.87 102.03 107.24 107.24 64,807,500
Oct 5, 2023 103.41 103.74 100.27 102.91 102.91 51,789,700
Oct 4, 2023 100.65 104.40 100.34 104.07 104.07 51,023,200
Oct 3, 2023 101.80 103.29 99.17 100.08 100.08 48,117,000
Oct 2, 2023 102.21 103.71 101.70 103.27 103.27 45,118,600
Sep 29, 2023 104.69 104.94 102.56 102.82 102.82 56,027,300
Sep 28, 2023 97.94 104.20 97.76 102.76 102.76 72,542,100
Sep 27, 2023 96.82 99.23 96.35 98.07 98.07 51,261,500
Sep 26, 2023 96.50 97.83 95.27 95.96 95.96 42,866,500
Sep 25, 2023 95.95 97.45 94.46 97.38 97.38 43,223,700
Sep 22, 2023 96.92 98.42 95.61 96.20 96.20 52,169,400
Sep 21, 2023 98.60 98.87 95.84 96.11 96.11 59,628,600
Sep 20, 2023 102.36 103.94 100.28 100.34 100.34 55,180,600
Sep 19, 2023 101.75 102.86 100.70 101.61 101.61 41,704,100
Sep 18, 2023 100.82 102.99 99.45 102.37 102.37 49,061,300
Sep 15, 2023 106.07 106.76 101.28 101.49 101.49 71,017,600
Sep 14, 2023 108.43 109.15 106.22 106.63 106.63 45,920,600
Sep 13, 2023 105.10 108.74 104.83 107.71 107.71 44,702,300
Sep 12, 2023 104.20 106.74 103.18 105.31 105.31 44,413,600
Sep 11, 2023 107.32 107.51 103.00 105.32 105.32 50,611,300
Sep 8, 2023 107.02 109.74 105.75 106.09 106.09 46,232,000
Sep 7, 2023 106.14 107.69 105.09 106.59 106.59 49,080,100
Sep 6, 2023 110.56 111.33 108.22 109.28 109.28 47,736,700
Sep 5, 2023 109.00 111.82 106.30 110.78 110.78 66,042,200
Sep 1, 2023 107.00 110.06 106.61 109.45 109.45 54,808,900
Aug 31, 2023 106.19 108.06 104.86 105.72 105.72 58,919,000
Aug 30, 2023 105.40 107.67 104.50 106.59 106.59 54,847,300
Aug 29, 2023 102.11 106.57 101.79 105.92 105.92 50,850,300
Aug 28, 2023 103.47 104.07 100.89 102.61 102.61 55,386,800
Aug 25, 2023 101.17 104.12 99.58 102.25 102.25 74,793,100
Aug 24, 2023 111.06 111.64 100.87 101.80 101.80 109,179,100
Aug 23, 2023 105.65 110.08 105.00 109.43 109.43 54,656,300
Aug 22, 2023 109.40 109.72 104.85 105.66 105.66 47,335,100
Aug 21, 2023 106.20 108.54 105.67 108.22 108.22 49,319,200
Aug 18, 2023 102.40 106.07 101.68 105.45 105.45 59,884,300
Aug 17, 2023 107.62 107.85 104.10 104.44 104.44 59,064,300
Aug 16, 2023 110.09 110.44 106.98 107.19 107.19 54,327,300
Aug 15, 2023 111.99 113.18 110.17 111.35 111.35 53,816,600
Aug 14, 2023 106.75 111.99 105.42 111.98 111.98 57,421,800
Aug 11, 2023 108.85 109.07 106.48 107.57 107.57 55,618,700
Aug 10, 2023 111.30 113.89 109.47 110.23 110.23 57,297,800
Aug 9, 2023 112.89 113.15 108.78 110.47 110.47 56,257,100
Aug 8, 2023 114.94 115.46 111.41 113.23 113.23 54,141,800
Aug 7, 2023 116.36 119.08 115.49 116.81 116.81 65,854,800
Aug 4, 2023 114.48 118.85 113.96 115.82 115.82 83,083,100
Aug 3, 2023 108.95 114.96 108.95 113.15 113.15 90,605,400
Aug 2, 2023 119.49 119.50 107.38 109.35 109.35 173,372,000
Aug 1, 2023 114.26 118.19 113.16 117.60 117.60 95,279,300
Jul 31, 2023 114.16 114.68 112.35 114.40 114.40 54,187,300
Jul 28, 2023 113.38 114.86 112.44 112.96 112.96 55,526,000
Jul 27, 2023 111.79 115.08 110.51 111.10 111.10 70,678,000
Jul 26, 2023 111.91 112.36 109.30 110.09 110.09 51,721,700
Jul 25, 2023 111.14 114.05 111.00 113.00 113.00 44,916,300
Jul 24, 2023 110.62 111.31 108.55 110.61 110.61 45,583,600
Jul 21, 2023 110.97 112.30 109.54 110.95 110.95 76,778,100
Jul 20, 2023 114.96 115.05 109.24 110.25 110.25 76,340,400
Jul 19, 2023 121.30 121.67 115.55 116.43 116.43 70,363,100
Jul 18, 2023 117.55 118.43 115.19 117.93 117.93 57,980,100
Jul 17, 2023 115.95 118.84 112.73 118.32 118.32 68,593,300
Jul 14, 2023 116.17 122.12 115.25 115.94 115.94 91,847,300
Jul 13, 2023 115.76 116.16 113.58 115.92 115.92 49,206,700
Jul 12, 2023 112.89 115.40 112.31 114.58 114.58 57,993,100
Jul 11, 2023 111.66 113.27 109.50 111.32 111.32 59,899,500
Jul 10, 2023 113.00 113.61 109.88 113.58 113.58 49,330,200
Jul 7, 2023 114.16 115.33 113.04 113.17 113.17 37,135,100
Jul 6, 2023 112.07 113.79 110.31 113.48 113.48 42,342,000
Jul 5, 2023 116.10 117.66 113.86 113.95 113.95 49,501,600
Jul 3, 2023 115.16 116.73 114.51 115.82 115.82 31,860,000
Jun 30, 2023 113.03 114.69 112.41 113.91 113.91 53,331,900
Jun 29, 2023 112.07 112.76 109.84 111.24 111.24 58,347,200
Jun 28, 2023 108.21 111.78 107.63 110.17 110.17 67,534,100
Jun 27, 2023 108.57 110.97 107.08 110.39 110.39 59,381,600
Jun 26, 2023 110.95 112.55 107.20 107.51 107.51 68,557,000
Jun 23, 2023 109.31 111.10 107.46 110.01 110.01 73,545,600
Jun 22, 2023 112.24 114.00 109.85 110.70 110.70 70,754,800
Jun 21, 2023 118.49 119.19 111.67 112.11 112.11 82,835,600
Jun 20, 2023 119.09 121.75 117.70 118.93 118.93 58,851,800
Jun 16, 2023 125.82 125.85 119.90 120.08 120.08 81,846,900
Jun 15, 2023 125.39 125.70 122.26 124.24 124.24 85,587,100
Jun 14, 2023 126.53 127.73 123.81 127.33 127.33 95,888,100
Jun 13, 2023 132.32 132.83 122.45 124.53 124.53 132,461,900
Jun 12, 2023 128.52 130.48 126.40 129.19 129.19 85,394,700
Jun 9, 2023 123.57 127.25 123.55 124.92 124.92 75,051,600
Jun 8, 2023 118.30 122.21 117.05 121.05 121.05 65,246,900
Jun 7, 2023 124.03 125.34 117.07 117.83 117.83 81,755,200
Jun 6, 2023 117.91 124.42 117.74 124.23 124.23 75,257,500
Jun 5, 2023 116.59 119.32 116.42 117.93 117.93 52,602,900
Jun 2, 2023 120.75 121.66 117.68 117.86 117.86 52,331,100
Jun 1, 2023 117.29 121.28 116.60 119.47 119.47 66,032,900
May 31, 2023 122.42 123.96 117.86 118.21 118.21 87,552,200
May 30, 2023 130.42 130.79 123.51 125.27 125.27 98,902,300
May 26, 2023 122.46 127.43 120.89 127.03 127.03 92,922,800
May 25, 2023 117.31 120.69 115.80 120.35 120.35 108,514,700
May 24, 2023 105.98 108.91 105.64 108.27 108.27 65,910,500
May 23, 2023 107.25 110.99 107.19 108.12 108.12 73,099,100
May 22, 2023 104.68 108.79 103.49 108.00 108.00 65,424,200
May 19, 2023 106.36 107.29 104.62 105.82 105.82 67,830,600
May 18, 2023 103.98 108.10 103.93 107.93 107.93 74,338,700
May 17, 2023 101.79 104.14 100.05 103.75 103.75 75,240,900
May 16, 2023 97.39 103.28 97.31 101.48 101.48 90,622,900
May 15, 2023 95.20 97.43 93.45 97.40 97.40 51,749,200
May 12, 2023 96.83 97.45 93.68 95.26 95.26 53,790,400
May 11, 2023 98.16 99.19 96.14 97.10 97.10 57,061,000
May 10, 2023 96.42 99.94 96.12 97.02 97.02 95,619,500
May 9, 2023 94.89 96.16 93.43 95.06 95.06 68,674,800
May 8, 2023 89.99 95.66 89.17 95.04 95.04 95,503,200
May 5, 2023 84.99 90.43 84.72 89.84 89.84 78,407,400
May 4, 2023 81.57 91.64 81.11 86.61 86.61 122,840,500
May 3, 2023 83.54 85.48 81.02 81.62 81.62 109,482,200
May 2, 2023 89.32 90.46 88.12 89.91 89.91 70,483,500
May 1, 2023 91.03 91.04 88.61 89.69 89.69 59,358,700
Apr 28, 2023 87.02 89.75 86.44 89.37 89.37 50,652,100
Apr 27, 2023 86.41 87.57 84.09 87.44 87.44 53,087,200
Apr 26, 2023 86.51 87.35 85.32 85.94 85.94 47,786,600
Apr 25, 2023 86.90 87.06 83.76 83.80 83.80 52,771,500
Apr 24, 2023 88.11 88.64 86.34 87.57 87.57 40,423,800

Related Tickers

NVDA NVIDIA Corporation
824.74
+3.72%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
132.48
+2.10%
 
ARM Arm Holdings plc
96.97
+4.15%
 
INTC Intel Corporation
34.45
+0.12%
 
MU Micron Technology, Inc.
111.97
+2.61%
 
AVGO Broadcom Inc.
1,249.55
+2.05%
 
QCOM QUALCOMM Incorporated
161.57
+0.87%
 
MRVL Marvell Technology, Inc.
64.29
+2.24%
 
WISA WiSA Technologies, Inc.
4.3200
0.00%
 
ON ON Semiconductor Corporation
61.58
+1.53%