Register for streaming realtime charts, analysis tools, and prices.
AMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 31.54 | 0.00 | 0.00% | 31.50 | 31.75 | 31.31 | 132,492 |
| May 17 2024 | 31.54 | 0.33 | 1.06% | 32.26 | 32.53 | 31.15 | 387,356 |
| May 16 2024 | 31.21 | 0.57 | 1.86% | 30.92 | 32.20 | 30.67 | 285,708 |
| May 15 2024 | 30.64 | 1.30 | 4.43% | 29.75 | 30.64 | 29.70 | 352,021 |
| May 14 2024 | 29.34 | 0.46 | 1.59% | 28.80 | 29.40 | 28.54 | 128,416 |
| May 13 2024 | 28.88 | -0.29 | -0.99% | 29.00 | 29.39 | 28.86 | 87,765 |
| May 10 2024 | 29.17 | -0.06 | -0.21% | 29.53 | 29.95 | 29.03 | 118,583 |
| May 09 2024 | 29.23 | -0.23 | -0.78% | 29.50 | 29.50 | 28.88 | 108,142 |
| May 08 2024 | 29.46 | -0.15 | -0.51% | 29.41 | 29.77 | 29.29 | 74,179 |
| May 07 2024 | 29.61 | -0.26 | -0.87% | 30.00 | 30.15 | 29.51 | 93,997 |
| May 06 2024 | 29.87 | 1.02 | 3.54% | 29.29 | 30.03 | 29.09 | 218,795 |
| May 03 2024 | 28.85 | 0.80 | 2.85% | 28.46 | 28.93 | 28.30 | 309,820 |
| May 02 2024 | 28.05 | 0.32 | 1.15% | 27.98 | 28.30 | 27.08 | 260,325 |
| May 01 2024 | 27.73 | -2.80 | -9.17% | 28.48 | 29.04 | 27.29 | 857,160 |
| Apr 30 2024 | 30.53 | -0.25 | -0.81% | 30.86 | 31.16 | 30.47 | 208,308 |
| Apr 29 2024 | 30.78 | 0.56 | 1.85% | 30.61 | 30.85 | 30.08 | 191,238 |
| Apr 26 2024 | 30.22 | 0.69 | 2.34% | 29.65 | 30.43 | 29.50 | 191,355 |
| Apr 25 2024 | 29.53 | 0.38 | 1.30% | 28.57 | 29.75 | 28.20 | 164,659 |
| Apr 24 2024 | 29.15 | -0.10 | -0.34% | 30.18 | 30.28 | 28.96 | 146,592 |
| Apr 23 2024 | 29.25 | 0.75 | 2.63% | 29.03 | 29.46 | 28.90 | 334,579 |
| Apr 22 2024 | 28.50 | 0.36 | 1.28% | 28.39 | 28.77 | 27.98 | 180,401 |
| Apr 19 2024 | 28.14 | -1.65 | -5.54% | 29.16 | 29.59 | 27.93 | 311,681 |
| Apr 18 2024 | 29.79 | 0.19 | 0.64% | 29.82 | 30.07 | 29.27 | 147,312 |
| Apr 17 2024 | 29.60 | -1.80 | -5.73% | 31.50 | 31.53 | 29.60 | 226,423 |
| Apr 16 2024 | 31.40 | 0.62 | 2.01% | 31.12 | 31.60 | 31.06 | 313,457 |
| Apr 15 2024 | 30.78 | -0.57 | -1.82% | 31.53 | 31.56 | 30.50 | 367,506 |
| Apr 12 2024 | 31.35 | -1.38 | -4.22% | 31.64 | 31.79 | 31.09 | 309,427 |
| Apr 11 2024 | 32.73 | 0.66 | 2.06% | 32.20 | 32.76 | 32.00 | 273,707 |
| Apr 10 2024 | 32.07 | -0.72 | -2.20% | 31.99 | 32.56 | 31.56 | 636,626 |
| Apr 09 2024 | 32.79 | 0.19 | 0.58% | 32.73 | 32.93 | 32.15 | 195,956 |
| Apr 08 2024 | 32.60 | -0.17 | -0.52% | 32.34 | 32.94 | 32.07 | 165,540 |
| Apr 05 2024 | 32.77 | 0.91 | 2.86% | 32.22 | 33.13 | 31.85 | 369,433 |
| Apr 04 2024 | 31.86 | -2.86 | -8.24% | 35.14 | 35.14 | 31.84 | 632,021 |
| Apr 03 2024 | 34.72 | 0.36 | 1.05% | 34.15 | 34.97 | 33.98 | 310,324 |
| Apr 02 2024 | 34.36 | -0.86 | -2.44% | 34.56 | 34.58 | 33.63 | 579,522 |
| Apr 01 2024 | 35.22 | 0.51 | 1.47% | 34.60 | 35.95 | 34.59 | 481,008 |
| Mar 28 2024 | 34.71 | 0.20 | 0.58% | 34.46 | 35.22 | 34.32 | 317,826 |
| Mar 27 2024 | 34.51 | 0.31 | 0.91% | 34.53 | 34.80 | 33.71 | 371,366 |
| Mar 26 2024 | 34.20 | -0.12 | -0.35% | 34.48 | 35.08 | 33.91 | 435,802 |
| Mar 25 2024 | 34.32 | -0.22 | -0.64% | 33.20 | 35.14 | 33.08 | 525,055 |
| Mar 22 2024 | 34.54 | 0.16 | 0.47% | 34.12 | 34.74 | 33.67 | 329,308 |
| Mar 21 2024 | 34.38 | -0.13 | -0.38% | 35.80 | 36.05 | 34.15 | 564,208 |
| Mar 20 2024 | 34.51 | -0.40 | -1.15% | 34.93 | 35.10 | 33.49 | 664,418 |
| Mar 19 2024 | 34.91 | -1.72 | -4.70% | 35.25 | 35.69 | 34.11 | 825,182 |
| Mar 18 2024 | 36.63 | -0.15 | -0.41% | 37.14 | 37.23 | 36.19 | 609,846 |
| Mar 15 2024 | 36.78 | 0.73 | 2.02% | 35.47 | 37.25 | 35.47 | 388,871 |
| Mar 14 2024 | 36.05 | -1.42 | -3.79% | 37.06 | 37.85 | 35.44 | 773,242 |
| Mar 13 2024 | 37.47 | -1.53 | -3.92% | 38.24 | 38.24 | 37.07 | 593,113 |
| Mar 12 2024 | 39.00 | 0.85 | 2.23% | 38.63 | 39.02 | 37.40 | 600,586 |
| Mar 11 2024 | 38.15 | -1.78 | -4.46% | 39.03 | 39.11 | 37.86 | 1,569,260 |
| Mar 08 2024 | 39.93 | -0.77 | -1.89% | 41.06 | 43.55 | 39.64 | 1,144,594 |
| Mar 07 2024 | 40.70 | 0.18 | 0.44% | 40.93 | 41.14 | 40.12 | 510,343 |
| Mar 06 2024 | 40.52 | 1.01 | 2.56% | 40.48 | 41.34 | 39.95 | 673,610 |
| Mar 05 2024 | 39.51 | -0.08 | -0.20% | 38.54 | 39.52 | 38.35 | 320,726 |
| Mar 04 2024 | 39.59 | 0.55 | 1.41% | 39.54 | 40.62 | 39.20 | 636,313 |
| Mar 01 2024 | 39.04 | 1.95 | 5.26% | 38.17 | 39.05 | 37.71 | 582,682 |
| Feb 29 2024 | 37.09 | 3.10 | 9.12% | 34.56 | 37.14 | 34.56 | 552,395 |
| Feb 28 2024 | 33.99 | -0.30 | -0.87% | 33.98 | 34.04 | 33.42 | 119,144 |
| Feb 27 2024 | 34.29 | 0.41 | 1.21% | 33.93 | 34.34 | 33.23 | 249,840 |
| Feb 26 2024 | 33.88 | -0.12 | -0.35% | 34.35 | 34.57 | 33.68 | 327,588 |
| Feb 23 2024 | 34.00 | -1.02 | -2.91% | 35.10 | 35.35 | 33.63 | 391,991 |
| Feb 22 2024 | 35.02 | 3.42 | 10.82% | 33.40 | 35.37 | 33.15 | 623,374 |
