50% OFF
MarketBeat All Access
Get 30 days free. Save 50% your first year.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
×
S&P 500   3,655.04
DOW   29,260.81
QQQ   274.37
Layoffs Aren't the Solution to Your Profitability Crisis. Here's the Simple 4-Step Process You Should Be Following Instead.
How High Can Copper Go? (Ad)
Three Consumer Stocks That Could Outperform In Q4 
Is the Market Overreacting with Shopify Stock?
How High Can Copper Go? (Ad)
MO Money: Why Altria Group Stock is Rallying
British pound plunges to new low as tax cuts spark concern
How High Can Copper Go? (Ad)
US stocks slip deeper into a slump as recession fears grow
Lights out, ovens off: Europe preps for winter energy crisis
S&P 500   3,655.04
DOW   29,260.81
QQQ   274.37
Layoffs Aren't the Solution to Your Profitability Crisis. Here's the Simple 4-Step Process You Should Be Following Instead.
How High Can Copper Go? (Ad)
Three Consumer Stocks That Could Outperform In Q4 
Is the Market Overreacting with Shopify Stock?
How High Can Copper Go? (Ad)
MO Money: Why Altria Group Stock is Rallying
British pound plunges to new low as tax cuts spark concern
How High Can Copper Go? (Ad)
US stocks slip deeper into a slump as recession fears grow
Lights out, ovens off: Europe preps for winter energy crisis
S&P 500   3,655.04
DOW   29,260.81
QQQ   274.37
Layoffs Aren't the Solution to Your Profitability Crisis. Here's the Simple 4-Step Process You Should Be Following Instead.
How High Can Copper Go? (Ad)
Three Consumer Stocks That Could Outperform In Q4 
Is the Market Overreacting with Shopify Stock?
How High Can Copper Go? (Ad)
MO Money: Why Altria Group Stock is Rallying
British pound plunges to new low as tax cuts spark concern
How High Can Copper Go? (Ad)
US stocks slip deeper into a slump as recession fears grow
Lights out, ovens off: Europe preps for winter energy crisis
S&P 500   3,655.04
DOW   29,260.81
QQQ   274.37
Layoffs Aren't the Solution to Your Profitability Crisis. Here's the Simple 4-Step Process You Should Be Following Instead.
How High Can Copper Go? (Ad)
Three Consumer Stocks That Could Outperform In Q4 
Is the Market Overreacting with Shopify Stock?
How High Can Copper Go? (Ad)
MO Money: Why Altria Group Stock is Rallying
British pound plunges to new low as tax cuts spark concern
How High Can Copper Go? (Ad)
US stocks slip deeper into a slump as recession fears grow
Lights out, ovens off: Europe preps for winter energy crisis

Advanced Micro Devices - AMD Stock Chart & Stock Price History

$66.30
-1.66 (-2.44%)
(As of 09/26/2022 12:00 AM ET)
Add
Compare
Today's Range
$66.25
$68.74
50-Day Range
$66.30
$103.91
52-Week Range
$66.25
$164.46
Volume
81.56 million shs
Average Volume
71.92 million shs
Market Capitalization
$107.03 billion
P/E Ratio
27.86
Dividend Yield
N/A
Price Target
$125.10

Advanced Micro Devices Stock Price Performance

5 Day
Performance
-4.60%
1 Month
Performance
-27.29%
3 Month
Performance
-23.05%
Year-To-Date
Performance
-53.93%
1 Year
Performance
-38.70%

AMD Stock Chart for Tuesday, September, 27, 2022

Advanced Micro Devices Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/26/2022$67.96$66.30
-2.44%
$68.74$66.2581.56 million shs$107.03 billion
09/23/2022$69.50$67.96
-2.22%
$69.08$66.8287.19 million shs$109.71 billion
09/22/2022$74.48$69.50
-6.69%
$74.29$69.17100.57 million shs$112.20 billion
09/21/2022$75.25$74.48
-1.02%
$78.41$74.4581.69 million shs$120.23 billion
09/20/2022$76.77$75.25
-1.98%
$76.58$74.7351.03 million shs$121.48 billion
09/19/2022$76.51$76.77
+0.34%
$77.34$75.3564.76 million shs$123.93 billion
09/16/2022$76.66$76.51
-0.20%
$76.82$74.6875.13 million shs$123.51 billion
09/15/2022$77.45$76.66
-1.02%
$77.97$74.9181.55 million shs$123.75 billion
09/14/2022$77.03$77.45
+0.55%
$78.08$75.8771.24 million shs$125.03 billion
09/13/2022$84.64$77.03
-8.99%
$81.47$76.8080.48 million shs$124.35 billion
09/12/2022$85.45$84.64
-0.95%
$85.35$83.4671.68 million shs$136.64 billion
09/09/2022$82.78$85.45
+3.23%
$85.68$83.8468.83 million shs$137.94 billion
09/08/2022$79.61$82.78
+3.98%
$83.45$79.2488.81 million shs$133.63 billion
09/07/2022$78.72$79.61
+1.13%
$80.25$77.7467.56 million shs$128.52 billion
09/06/2022$80.24$78.72
-1.89%
$80.89$78.3768.59 million shs$127.08 billion
09/05/2022$80.24$80.24$83.80$79.812.84 million shs$129.53 billion
09/02/2022$82.33$80.24
-2.54%
$83.65$79.8184.68 million shs$129.53 billion
09/01/2022$84.87$82.33
-2.99%
$82.76$78.5294.53 million shs$132.91 billion
08/31/2022$86.94$84.87
-2.38%
$86.72$83.7263.94 million shs$137.01 billion
08/30/2022$88.49$86.94
-1.75%
$90.15$85.3468.81 million shs$140.35 billion
08/29/2022$91.18$88.49
-2.95%
$91.19$88.2660.56 million shs$142.85 billion
08/26/2022$97.18$91.18
-6.17%
$97.60$91.1265.12 million shs$147.19 billion
08/25/2022$92.73$97.18
+4.80%
$97.57$93.1460.91 million shs$156.88 billion
08/24/2022$92.49$92.73
+0.26%
$93.38$90.9055.51 million shs$149.70 billion
08/23/2022$92.84$92.49
-0.38%
$94.44$92.1152.92 million shs$149.31 billion
08/22/2022$95.95$92.84
-3.24%
$95.02$92.3661.63 million shs$149.87 billion
08/19/2022$100.44$95.95
-4.47%
$99.25$94.5967.02 million shs$154.89 billion
08/18/2022$98.27$100.44
+2.21%
$101.07$96.7375.92 million shs$162.14 billion
08/17/2022$100.20$98.27
-1.93%
$99.64$96.7363.53 million shs$158.64 billion
08/16/2022$101.01$100.20
-0.80%
$101.45$98.3260.09 million shs$161.75 billion
08/15/2022$100.83$101.01
+0.18%
$101.85$99.8061.23 million shs$163.06 billion
08/12/2022$98.12$100.83
+2.76%
$101.40$98.4871.99 million shs$162.77 billion
08/11/2022$99.05$98.12
-0.94%
$102.37$98.0077.41 million shs$158.40 billion
08/10/2022$95.54$99.05
+3.67%
$99.35$95.6183.03 million shs$159.90 billion
08/09/2022$100.07$95.54
-4.53%
$98.05$93.6789.34 million shs$154.23 billion
08/08/2022$102.31$100.07
-2.19%
$101.80$97.9992.45 million shs$162.16 billion
08/05/2022$103.91$102.31
-1.54%
$103.86$100.9893.66 million shs$165.79 billion
08/04/2022$98.09$103.91
+5.93%
$104.59$97.26125.04 million shs$168.39 billion
08/03/2022$99.29$98.09
-1.21%
$98.77$93.62130.90 million shs$158.96 billion
08/02/2022$96.78$99.29
+2.59%
$100.92$95.36112.26 million shs$160.90 billion
08/01/2022$94.47$96.78
+2.45%
$98.39$93.9695.84 million shs$156.83 billion
07/29/2022$91.67$94.47
+3.05%
$94.81$90.5676.41 million shs$153.09 billion
07/28/2022$89.82$91.67
+2.06%
$92.22$88.5978.00 million shs$148.55 billion
07/27/2022$85.25$89.82
+5.36%
$90.62$86.2978.02 million shs$145.55 billion
07/26/2022$87.54$85.25
-2.62%
$87.75$84.7168.65 million shs$138.15 billion
07/25/2022$88.10$87.54
-0.64%
$87.60$85.1269.88 million shs$141.86 billion
07/22/2022$91.09$88.10
-3.28%
$90.69$87.0476.83 million shs$142.77 billion
07/21/2022$89.43$91.09
+1.86%
$91.58$88.2289.93 million shs$147.61 billion
07/20/2022$85.88$89.43
+4.13%
$89.92$85.0887.58 million shs$144.92 billion
07/19/2022$81.43$85.88
+5.46%
$86.41$82.1984.56 million shs$139.17 billion
07/18/2022$81.11$81.43
+0.39%
$84.47$80.9490.06 million shs$131.96 billion
07/15/2022$78.60$81.11
+3.19%
$81.20$77.9075.42 million shs$131.44 billion
07/14/2022$77.52$78.60
+1.39%
$79.25$76.0083.31 million shs$127.37 billion
07/13/2022$76.36$77.52
+1.52%
$79.11$74.4878.98 million shs$125.62 billion
07/12/2022$76.95$76.36
-0.77%
$77.44$74.4377.60 million shs$123.74 billion
07/11/2022$79.35$76.95
-3.02%
$78.29$75.8473.57 million shs$124.70 billion
07/08/2022$79.30$79.35
+0.06%
$80.47$77.4083.08 million shs$128.59 billion
07/07/2022$75.35$79.30
+5.24%
$79.99$76.9083.01 million shs$128.51 billion
07/06/2022$75.20$75.35
+0.20%
$76.28$73.5585.02 million shs$122.11 billion
07/05/2022$73.67$75.20
+2.08%
$75.21$71.6095.17 million shs$121.86 billion
07/04/2022$73.67$73.67$75.66$72.693.03 million shs$119.38 billion
07/01/2022$76.47$73.67
-3.66%
$75.45$72.6987.44 million shs$119.38 billion
06/30/2022$77.99$76.47
-1.95%
$78.91$75.48104.81 million shs$123.92 billion
06/29/2022$80.78$77.99
-3.45%
$79.75$76.51103.83 million shs$126.38 billion
06/28/2022$86.16$80.78
-6.24%
$86.73$80.4395.62 million shs$130.90 billion
06/27/2022$87.08$86.16
-1.06%
$88.22$85.2574.21 million shs$139.62 billion
This page (NASDAQ:AMD) was last updated on 9/27/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.