Free Trial

Advanced Micro Devices (AMD) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free AMD Stock Alerts
$157.40
+3.64 (+2.37%)
(As of 04/26/2024 05:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Advanced Micro Devices Stock Price Performance

5 Day
Performance
+3.37%
1 Month
Performance
-12.79%
3 Month
Performance
-11.20%
6 Month
Performance
+63.23%
Year-To-Date
Performance
+6.78%
1 Year
Performance
+76.12%
Receive AMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Advanced Micro Devices and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 coins to be the “Next Bitcoin”
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

AMD Stock Chart for Sunday, April, 28, 2024

AMD Chart by TradingView

Advanced Micro Devices Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$153.76$157.40
+2.37%		$158.63$153.4342.43 million shs$254.38 billion
04/25/2024$151.74$153.76
+1.33%		$155.14$146.7541.08 million shs$248.50 billion
04/24/2024$152.27$151.74
-0.35%		$157.66$150.6343.36 million shs$245.23 billion
04/23/2024$148.64$152.27
+2.44%		$153.49$150.3745.97 million shs$246.09 billion
04/22/2024$146.64$148.64
+1.36%		$149.89$145.6349.15 million shs$240.22 billion
04/19/2024$155.08$146.64
-5.44%		$154.22$145.3071.23 million shs$236.99 billion
04/18/2024$154.02$155.08
+0.69%		$156.96$152.3252.62 million shs$250.63 billion
04/17/2024$163.46$154.02
-5.78%		$164.45$153.8875.77 million shs$248.92 billion
04/16/2024$160.32$163.46
+1.96%		$164.88$161.6755.07 million shs$264.17 billion
04/15/2024$163.28$160.32
-1.81%		$164.44$158.7761.39 million shs$259.10 billion
04/12/2024$170.50$163.28
-4.23%		$165.70$161.8363.34 million shs$263.88 billion
04/11/2024$167.14$170.50
+2.01%		$170.95$166.5548.47 million shs$275.55 billion
04/10/2024$170.78$167.14
-2.13%		$169.78$164.2359.53 million shs$270.12 billion
04/09/2024$169.90$170.78
+0.52%		$171.60$167.2942.89 million shs$276.00 billion
04/08/2024$170.42$169.90
-0.31%		$171.66$166.8243.94 million shs$274.58 billion
04/05/2024$165.83$170.42
+2.77%		$172.69$165.5866.03 million shs$275.42 billion
04/04/2024$180.77$165.83
-8.26%		$183.01$165.6588.01 million shs$268.00 billion
04/03/2024$178.70$180.77
+1.16%		$182.05$176.7049.76 million shs$292.15 billion
04/02/2024$183.34$178.70
-2.53%		$180.10$174.8361.54 million shs$288.80 billion
04/01/2024$180.49$183.34
+1.58%		$187.24$179.9074.25 million shs$296.30 billion
03/29/2024$180.49$180.49$183.40$178.3057.63 million shs$291.70 billion
03/28/2024$179.59$180.49
+0.50%		$183.40$178.3057.59 million shs$291.70 billion
03/27/2024$177.87$179.59
+0.97%		$181.23$175.4055.64 million shs$287.34 billion
03/26/2024$178.63$177.87
-0.43%		$182.60$176.3365.25 million shs$284.59 billion
03/25/2024$179.65$178.63
-0.57%		$182.80$172.0071.88 million shs$285.81 billion
03/22/2024$178.68$179.65
+0.54%		$180.76$175.0557.83 million shs$287.44 billion
03/21/2024$179.73$178.68
-0.58%		$187.68$177.6675.16 million shs$285.89 billion
03/20/2024$181.42$179.73
-0.93%		$182.68$174.0081.47 million shs$287.57 billion
03/19/2024$190.65$181.42
-4.84%		$185.61$177.3683.41 million shs$290.27 billion
03/18/2024$191.06$190.65
-0.21%		$193.50$188.0559.15 million shs$305.04 billion
03/15/2024$187.06$191.06
+2.14%		$193.80$184.4895.23 million shs$305.70 billion
03/14/2024$194.79$187.06
-3.97%		$196.93$184.0384.41 million shs$299.30 billion
03/13/2024$202.76$194.79
-3.93%		$198.83$192.7070.42 million shs$311.66 billion
03/12/2024$198.39$202.76
+2.20%		$202.85$194.2968.80 million shs$324.42 billion
03/11/2024$207.39$198.39
-4.34%		$203.55$196.7072.93 million shs$317.42 billion
03/08/2024$211.38$207.39
-1.89%		$227.30$205.60120.61 million shs$331.82 billion
03/07/2024$210.63$211.38
+0.36%		$213.82$208.2263.70 million shs$338.21 billion
03/06/2024$205.13$210.63
+2.68%		$214.81$207.3286.58 million shs$337.01 billion
03/05/2024$205.36$205.13
-0.11%		$205.33$199.1565.28 million shs$328.21 billion
03/04/2024$202.64$205.36
+1.34%		$211.01$203.5086.72 million shs$328.58 billion
4 coins to be the “Next Bitcoin” (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$192.53$202.64
+5.25%		$202.72$195.42103.59 million shs$324.22 billion
02/29/2024$176.54$192.53
+9.06%		$193.00$179.90105.11 million shs$308.05 billion
02/28/2024$178.00$176.54
-0.82%		$176.84$173.5935.87 million shs$282.46 billion
02/27/2024$176.01$178.00
+1.13%		$178.46$172.4943.61 million shs$284.80 billion
02/26/2024$176.52$176.01
-0.29%		$179.84$174.8145.37 million shs$281.62 billion
02/23/2024$181.86$176.52
-2.94%		$183.80$174.5669.15 million shs$282.43 billion
02/22/2024$164.29$181.86
+10.69%		$183.83$172.00100.49 million shs$290.98 billion
02/21/2024$165.69$164.29
-0.84%		$164.90$161.8148.40 million shs$262.86 billion
02/20/2024$173.87$165.69
-4.70%		$171.81$162.0066.42 million shs$265.10 billion
02/19/2024$173.87$173.87$180.33$173.2553.94 million shs$278.19 billion
02/16/2024$176.76$173.87
-1.63%		$180.33$173.2553.90 million shs$278.19 billion
02/15/2024$178.70$176.76
-1.09%		$180.50$175.2651.04 million shs$282.82 billion
02/14/2024$171.54$178.70
+4.17%		$178.74$172.8857.23 million shs$285.92 billion
02/13/2024$171.91$171.54
-0.22%		$173.17$164.3063.01 million shs$274.46 billion
02/12/2024$172.48$171.91
-0.33%		$177.41$170.6758.10 million shs$275.06 billion
02/09/2024$169.35$172.48
+1.85%		$175.10$168.6656.33 million shs$275.97 billion
02/08/2024$170.94$169.35
-0.93%		$172.17$168.6043.32 million shs$270.96 billion
02/07/2024$167.88$170.94
+1.82%		$172.97$168.2053.59 million shs$276.20 billion
02/06/2024$174.23$167.88
-3.64%		$173.88$165.5068.72 million shs$271.26 billion
02/05/2024$177.66$174.23
-1.93%		$180.00$171.1176.16 million shs$281.52 billion
02/02/2024$170.48$177.66
+4.21%		$179.00$173.0582.04 million shs$284.26 billion
02/01/2024$167.69$170.48
+1.66%		$171.14$165.8691.33 million shs$272.77 billion
01/31/2024$172.06$167.69
-2.54%		$171.30$162.56132.97 million shs$268.30 billion
01/30/2024$177.83$172.06
-3.24%		$178.48$169.52121.19 million shs$275.30 billion
01/29/2024$177.25$177.83
+0.33%		$178.80$174.4089.09 million shs$284.53 billion

Related Companies:
This page (NASDAQ:AMD) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace