S&P 500   4,288.05 (-0.27%)
DOW   33,507.50 (-0.47%)
QQQ   358.27 (+0.07%)
AAPL   171.21 (+0.30%)
MSFT   315.75 (+0.67%)
META   300.21 (-1.23%)
GOOGL   130.86 (-1.10%)
AMZN   127.12 (+0.90%)
TSLA   250.22 (+1.56%)
NVDA   434.99 (+0.95%)
NIO   9.04 (+1.35%)
BABA   86.75 (+1.41%)
AMD   102.82 (+0.06%)
T   15.03 (+0.13%)
F   12.42 (-1.11%)
MU   68.03 (+4.34%)
CGC   0.78 (-3.69%)
GE   110.55 (-1.59%)
DIS   81.06 (+1.16%)
AMC   7.99 (+2.57%)
PFE   33.18 (+3.40%)
PYPL   58.46 (+0.48%)
NFLX   377.60 (+0.33%)
S&P 500   4,288.05 (-0.27%)
DOW   33,507.50 (-0.47%)
QQQ   358.27 (+0.07%)
AAPL   171.21 (+0.30%)
MSFT   315.75 (+0.67%)
META   300.21 (-1.23%)
GOOGL   130.86 (-1.10%)
AMZN   127.12 (+0.90%)
TSLA   250.22 (+1.56%)
NVDA   434.99 (+0.95%)
NIO   9.04 (+1.35%)
BABA   86.75 (+1.41%)
AMD   102.82 (+0.06%)
T   15.03 (+0.13%)
F   12.42 (-1.11%)
MU   68.03 (+4.34%)
CGC   0.78 (-3.69%)
GE   110.55 (-1.59%)
DIS   81.06 (+1.16%)
AMC   7.99 (+2.57%)
PFE   33.18 (+3.40%)
PYPL   58.46 (+0.48%)
NFLX   377.60 (+0.33%)
S&P 500   4,288.05 (-0.27%)
DOW   33,507.50 (-0.47%)
QQQ   358.27 (+0.07%)
AAPL   171.21 (+0.30%)
MSFT   315.75 (+0.67%)
META   300.21 (-1.23%)
GOOGL   130.86 (-1.10%)
AMZN   127.12 (+0.90%)
TSLA   250.22 (+1.56%)
NVDA   434.99 (+0.95%)
NIO   9.04 (+1.35%)
BABA   86.75 (+1.41%)
AMD   102.82 (+0.06%)
T   15.03 (+0.13%)
F   12.42 (-1.11%)
MU   68.03 (+4.34%)
CGC   0.78 (-3.69%)
GE   110.55 (-1.59%)
DIS   81.06 (+1.16%)
AMC   7.99 (+2.57%)
PFE   33.18 (+3.40%)
PYPL   58.46 (+0.48%)
NFLX   377.60 (+0.33%)
S&P 500   4,288.05 (-0.27%)
DOW   33,507.50 (-0.47%)
QQQ   358.27 (+0.07%)
AAPL   171.21 (+0.30%)
MSFT   315.75 (+0.67%)
META   300.21 (-1.23%)
GOOGL   130.86 (-1.10%)
AMZN   127.12 (+0.90%)
TSLA   250.22 (+1.56%)
NVDA   434.99 (+0.95%)
NIO   9.04 (+1.35%)
BABA   86.75 (+1.41%)
AMD   102.82 (+0.06%)
T   15.03 (+0.13%)
F   12.42 (-1.11%)
MU   68.03 (+4.34%)
CGC   0.78 (-3.69%)
GE   110.55 (-1.59%)
DIS   81.06 (+1.16%)
AMC   7.99 (+2.57%)
PFE   33.18 (+3.40%)
PYPL   58.46 (+0.48%)
NFLX   377.60 (+0.33%)
Followed 206 TimesTop Followed
NASDAQ:AMD

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

$102.82
+0.06 (+0.06%)
(As of 09/29/2023 ET)
Compare
Today's Range
$102.56
▼
$104.93
50-Day Range
$95.96
▼
$117.60
52-Week Range
$54.57
▼
$132.83
Volume
56.03 million shs
Average Volume
63.35 million shs
Market Capitalization
$166.12 billion
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
$135.19
ProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

Advanced Micro Devices Stock Price Performance

5 Day
Performance
+6.83%
1 Month
Performance
-2.97%
3 Month
Performance
-7.61%
6 Month
Performance
+6.95%
Year-To-Date
Performance
+58.67%
1 Year
Performance
+60.23%
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


AMD Stock Chart for Friday, September, 29, 2023

AMD Chart by TradingView

Advanced Micro Devices Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/28/2023$98.07$102.76
+4.78%		$104.20$97.7672.47 million shs$166.03 billion
09/27/2023$95.96$98.07
+2.20%		$99.23$96.3551.20 million shs$158.45 billion
09/26/2023$97.38$95.96
-1.46%		$97.83$95.2842.82 million shs$155.04 billion
09/25/2023$96.20$97.38
+1.23%		$97.45$94.4643.08 million shs$157.33 billion
09/22/2023$96.11$96.20
+0.09%		$98.42$95.6152.12 million shs$155.43 billion
09/21/2023$100.34$96.11
-4.22%		$98.87$95.8559.64 million shs$155.28 billion
09/20/2023$101.61$100.34
-1.25%		$103.94$100.2855.13 million shs$162.12 billion
09/19/2023$102.37$101.61
-0.74%		$102.86$100.7041.67 million shs$164.17 billion
09/18/2023$101.49$102.37
+0.87%		$102.99$99.4549.02 million shs$165.40 billion
09/15/2023$106.63$101.49
-4.82%		$106.75$101.2871.03 million shs$163.97 billion
09/14/2023$107.71$106.63
-1.00%		$109.15$106.2245.69 million shs$172.28 billion
09/13/2023$105.31$107.71
+2.28%		$108.74$104.8344.59 million shs$174.02 billion
09/12/2023$105.32$105.31
-0.01%		$106.74$103.1844.39 million shs$170.15 billion
09/11/2023$106.09$105.32
-0.73%		$107.51$103.0050.46 million shs$170.16 billion
09/08/2023$106.59$106.09
-0.47%		$109.74$105.7546.23 million shs$171.41 billion
09/07/2023$109.28$106.59
-2.46%		$107.69$105.0949.05 million shs$176.56 billion
09/06/2023$110.78$109.28
-1.35%		$111.33$108.2247.70 million shs$176.56 billion
09/05/2023$109.45$110.78
+1.22%		$111.82$106.3065.82 million shs$178.98 billion
09/04/2023$109.45$109.45$110.06$106.6154.86 million shs$176.84 billion
09/01/2023$105.72$109.45
+3.53%		$110.06$106.6154.82 million shs$176.84 billion
08/31/2023$106.59$105.72
-0.82%		$108.06$104.8658.88 million shs$170.81 billion
08/30/2023$105.92$106.59
+0.63%		$107.67$104.5054.82 million shs$172.21 billion
08/29/2023$102.61$105.92
+3.23%		$106.57$101.7950.80 million shs$171.13 billion
08/28/2023$102.25$102.61
+0.35%		$104.07$100.8953.67 million shs$165.78 billion
08/25/2023$101.80$102.25
+0.44%		$104.12$99.5874.57 million shs$165.20 billion
08/24/2023$109.43$101.80
-6.97%		$111.64$100.87108.44 million shs$164.48 billion
08/23/2023$105.66$109.43
+3.57%		$110.08$105.0051.86 million shs$176.80 billion
08/22/2023$108.22$105.66
-2.37%		$109.72$104.8547.30 million shs$170.71 billion
08/21/2023$105.45$108.22
+2.63%		$108.54$105.6749.25 million shs$174.85 billion
08/18/2023$104.44$105.45
+0.97%		$106.07$101.6859.89 million shs$170.37 billion
08/17/2023$107.19$104.44
-2.57%		$107.83$104.1058.97 million shs$168.74 billion
08/16/2023$111.35$107.19
-3.74%		$110.44$106.9854.26 million shs$173.18 billion
08/15/2023$111.98$111.35
-0.56%		$113.18$110.1753.76 million shs$179.90 billion
08/14/2023$107.57$111.98
+4.10%		$111.99$105.4257.17 million shs$180.92 billion
08/11/2023$110.23$107.57
-2.41%		$109.07$106.4855.37 million shs$173.80 billion
08/10/2023$110.47$110.23
-0.22%		$113.89$109.4757.23 million shs$178.10 billion
08/09/2023$113.23$110.47
-2.44%		$113.15$108.7856.19 million shs$178.48 billion
08/08/2023$116.81$113.23
-3.06%		$115.46$111.4154.07 million shs$182.94 billion
08/07/2023$115.82$116.81
+0.85%		$119.08$115.4965.77 million shs$188.73 billion
08/04/2023$113.15$115.82
+2.36%		$118.85$113.9683.08 million shs$186.51 billion
08/03/2023$109.35$113.15
+3.48%		$114.96$109.0090.61 million shs$182.21 billion
08/02/2023$117.60$109.35
-7.02%		$119.50$107.38172.43 million shs$176.09 billion
08/01/2023$114.40$117.60
+2.80%		$118.19$113.1795.33 million shs$189.38 billion
07/31/2023$112.96$114.40
+1.27%		$114.68$112.3553.74 million shs$184.23 billion
07/28/2023$111.10$112.96
+1.67%		$114.86$112.4455.45 million shs$181.91 billion
07/27/2023$110.09$111.10
+0.92%		$115.08$110.5170.53 million shs$178.91 billion
07/26/2023$113.00$110.09
-2.58%		$112.35$109.3051.63 million shs$177.28 billion
07/25/2023$110.61$113.00
+2.16%		$114.05$111.0044.81 million shs$181.97 billion
07/24/2023$110.95$110.61
-0.31%		$111.31$108.5545.41 million shs$178.12 billion
07/21/2023$110.25$110.95
+0.63%		$112.30$109.5476.78 million shs$178.67 billion
07/20/2023$116.43$110.25
-5.31%		$115.05$109.2576.11 million shs$177.54 billion
07/19/2023$117.93$116.43
-1.27%		$121.67$115.5570.12 million shs$187.49 billion
07/18/2023$118.32$117.93
-0.33%		$118.43$115.1957.70 million shs$189.91 billion
07/17/2023$115.94$118.32
+2.05%		$118.84$112.7368.53 million shs$190.54 billion
07/14/2023$115.92$115.94
+0.02%		$122.12$115.2591.85 million shs$186.71 billion
07/13/2023$114.58$115.92
+1.17%		$116.16$113.5849.09 million shs$186.67 billion
07/12/2023$111.32$114.58
+2.93%		$115.40$112.3157.52 million shs$184.52 billion
07/11/2023$113.58$111.32
-1.99%		$113.26$109.5059.83 million shs$179.27 billion
07/10/2023$113.17$113.58
+0.36%		$113.61$109.8849.26 million shs$182.90 billion
07/07/2023$113.48$113.17
-0.27%		$115.33$113.0436.98 million shs$182.24 billion
07/06/2023$113.95$113.48
-0.41%		$113.79$110.3142.35 million shs$182.74 billion
07/05/2023$115.82$113.95
-1.61%		$117.66$113.8649.42 million shs$183.50 billion
07/04/2023$115.82$115.82$116.73$114.5131.86 million shs$186.51 billion
07/03/2023$113.91$115.82
+1.68%		$116.73$114.5131.79 million shs$186.51 billion
06/30/2023$111.24$113.91
+2.40%		$114.69$112.4253.33 million shs$183.44 billion
06/29/2023$110.17$111.24
+0.97%		$112.76$109.8458.30 million shs$179.14 billion
06/28/2023$110.39$110.17
-0.20%		$111.78$107.6367.17 million shs$177.41 billion

Related Companies:
This page (NASDAQ:AMD) was last updated on 9/29/2023 by MarketBeat.com Staff

My Account -