QQQ   425.93 (+0.02%)
AAPL   167.55 (-0.27%)
MSFT   408.78 (-0.74%)
META   508.87 (+2.97%)
GOOGL   156.46 (+0.64%)
AMZN   181.63 (+0.19%)
TSLA   149.90 (-3.57%)
NVDA   857.48 (+2.04%)
AMD   155.76 (+1.13%)
NIO   4.01 (+2.56%)
BABA   69.29 (+0.68%)
T   16.20 (+0.50%)
F   12.09 (+0.42%)
MU   112.47 (-3.32%)
GE   156.70 (+0.66%)
CGC   7.75 (+19.41%)
DIS   113.60 (+0.58%)
AMC   2.92 (-2.01%)
PFE   25.31 (-0.43%)
PYPL   62.50 (-1.20%)
XOM   118.93 (+0.25%)
QQQ   425.93 (+0.02%)
AAPL   167.55 (-0.27%)
MSFT   408.78 (-0.74%)
META   508.87 (+2.97%)
GOOGL   156.46 (+0.64%)
AMZN   181.63 (+0.19%)
TSLA   149.90 (-3.57%)
NVDA   857.48 (+2.04%)
AMD   155.76 (+1.13%)
NIO   4.01 (+2.56%)
BABA   69.29 (+0.68%)
T   16.20 (+0.50%)
F   12.09 (+0.42%)
MU   112.47 (-3.32%)
GE   156.70 (+0.66%)
CGC   7.75 (+19.41%)
DIS   113.60 (+0.58%)
AMC   2.92 (-2.01%)
PFE   25.31 (-0.43%)
PYPL   62.50 (-1.20%)
XOM   118.93 (+0.25%)
QQQ   425.93 (+0.02%)
AAPL   167.55 (-0.27%)
MSFT   408.78 (-0.74%)
META   508.87 (+2.97%)
GOOGL   156.46 (+0.64%)
AMZN   181.63 (+0.19%)
TSLA   149.90 (-3.57%)
NVDA   857.48 (+2.04%)
AMD   155.76 (+1.13%)
NIO   4.01 (+2.56%)
BABA   69.29 (+0.68%)
T   16.20 (+0.50%)
F   12.09 (+0.42%)
MU   112.47 (-3.32%)
GE   156.70 (+0.66%)
CGC   7.75 (+19.41%)
DIS   113.60 (+0.58%)
AMC   2.92 (-2.01%)
PFE   25.31 (-0.43%)
PYPL   62.50 (-1.20%)
XOM   118.93 (+0.25%)
QQQ   425.93 (+0.02%)
AAPL   167.55 (-0.27%)
MSFT   408.78 (-0.74%)
META   508.87 (+2.97%)
GOOGL   156.46 (+0.64%)
AMZN   181.63 (+0.19%)
TSLA   149.90 (-3.57%)
NVDA   857.48 (+2.04%)
AMD   155.76 (+1.13%)
NIO   4.01 (+2.56%)
BABA   69.29 (+0.68%)
T   16.20 (+0.50%)
F   12.09 (+0.42%)
MU   112.47 (-3.32%)
GE   156.70 (+0.66%)
CGC   7.75 (+19.41%)
DIS   113.60 (+0.58%)
AMC   2.92 (-2.01%)
PFE   25.31 (-0.43%)
PYPL   62.50 (-1.20%)
XOM   118.93 (+0.25%)
Free Trial

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

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)
Free AMD Stock Alerts
$155.76
+1.74 (+1.13%)
(As of 12:34 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Advanced Micro Devices Stock Price Performance

5 Day
Performance
-5.67%
1 Month
Performance
-19.21%
3 Month
Performance
-5.32%
6 Month
Performance
+50.75%
Year-To-Date
Performance
+4.48%
1 Year
Performance
+71.55%
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 Paradigm Press
Could Bitcoin Literally FORCE This Crypto To Rocket Up?
Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…
>>Click here to find out what it is.

AMD Stock Chart for Thursday, April, 18, 2024

AMD Chart by TradingView

Advanced Micro Devices Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Could Bitcoin Literally FORCE This Crypto To Rocket Up? (Ad)

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.
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
01/26/2024$180.33$177.25
-1.71%		$181.23$174.15107.28 million shs$283.60 billion
01/25/2024$178.29$180.33
+1.14%		$184.92$177.64126.61 million shs$288.53 billion
01/24/2024$168.42$178.29
+5.86%		$180.58$170.58125.21 million shs$285.26 billion
01/23/2024$168.18$168.42
+0.14%		$169.63$164.2776.50 million shs$269.47 billion
01/22/2024$174.23$168.18
-3.47%		$174.65$164.15122.75 million shs$269.09 billion
01/19/2024$162.67$174.23
+7.11%		$174.25$162.20139.84 million shs$278.77 billion
01/18/2024$160.17$162.67
+1.56%		$168.60$158.23131.52 million shs$260.27 billion
01/17/2024$158.74$160.17
+0.90%		$160.64$154.40103.91 million shs$256.27 billion

Related Companies:
This page (NASDAQ:AMD) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Biden’s $374B Giveaway Into This Sector
DTI
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Could Bitcoin Literally FORCE This Crypto To Rocket Up?
Paradigm Press
The “Perfect Storm” for Gold
Gold Safe Exchange
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research