Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Advanced Micro Devices, Inc. - Common Stock (NQ:AMD)

156.99 -3.42 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 159.59 160.83 155.81 156.99 48,807,088 -3.42(-2.13%)
Jul 17, 2025 161.81 161.96 158.68 160.41 50,511,508 +0.33(+0.21%)
Jul 16, 2025 155.31 160.36 152.85 160.08 59,421,672 +4.47(+2.87%)
Jul 15, 2025 153.75 158.68 153.56 155.61 93,313,840 +9.37(+6.41%)
Jul 14, 2025 145.09 147.58 141.90 146.24 44,687,392 -0.18(-0.12%)
Jul 11, 2025 142.60 147.40 141.60 146.42 50,049,384 +2.26(+1.57%)
Jul 10, 2025 143.00 145.82 141.85 144.16 60,983,400 +5.75(+4.15%)
Jul 09, 2025 138.69 140.65 137.59 138.41 36,983,916 +0.59(+0.43%)
Jul 08, 2025 137.32 139.15 135.91 137.82 36,082,160 +3.02(+2.24%)
Jul 07, 2025 136.56 137.44 133.50 134.80 37,356,008 -3.11(-2.26%)
Jul 03, 2025 139.11 139.50 137.32 137.91 28,646,152 -0.61(-0.44%)
Jul 02, 2025 135.53 139.78 135.22 138.52 39,194,856 +2.41(+1.77%)
Jul 01, 2025 138.77 140.23 135.12 136.11 55,184,360 -5.79(-4.08%)
Jun 30, 2025 144.00 146.00 141.01 141.90 42,914,684 -1.91(-1.33%)
Jun 27, 2025 144.18 147.75 141.63 143.81 61,971,232 +0.13(+0.09%)
Jun 26, 2025 145.97 146.00 141.91 143.68 58,094,892 +0.28(+0.20%)
Jun 25, 2025 140.94 144.18 139.46 143.40 74,509,304 +4.97(+3.59%)
Jun 24, 2025 133.43 138.79 132.93 138.43 78,533,224 +8.85(+6.83%)
Jun 23, 2025 130.47 133.25 126.82 129.58 64,871,416 +1.34(+1.04%)
Jun 20, 2025 129.00 132.81 127.55 128.24 79,931,680 +1.45(+1.14%)
Jun 18, 2025 128.01 129.21 125.77 126.79 49,627,128 -0.31(-0.24%)
Jun 17, 2025 127.93 130.70 126.58 127.10 86,547,136 +0.71(+0.56%)
Jun 16, 2025 118.64 128.14 117.78 126.39 100,737,424 +10.23(+8.81%)
Jun 13, 2025 116.04 117.88 115.06 116.16 39,728,504 -2.34(-1.97%)
Jun 12, 2025 120.61 122.25 118.03 118.50 44,654,992 -2.64(-2.18%)
Jun 11, 2025 124.44 124.47 119.88 121.14 32,193,044 -2.10(-1.70%)
Jun 10, 2025 121.11 124.09 120.80 123.24 41,853,464 +1.51(+1.24%)
Jun 09, 2025 119.18 122.37 119.04 121.73 55,383,344 +5.54(+4.77%)
Jun 06, 2025 117.68 118.38 115.88 116.19 27,042,172 +0.50(+0.43%)
Jun 05, 2025 118.95 119.25 114.71 115.69 34,151,412 -2.89(-2.44%)
Jun 04, 2025 117.41 119.30 115.73 118.58 30,999,596 +1.27(+1.08%)
Jun 03, 2025 114.50 117.68 113.28 117.31 37,128,104 +2.68(+2.34%)
Jun 02, 2025 111.06 114.86 111.01 114.63 34,046,540 +3.90(+3.52%)
May 30, 2025 111.58 112.11 108.61 110.73 36,108,288 -2.30(-2.03%)
May 29, 2025 115.49 115.54 112.13 113.03 30,540,626 +0.17(+0.15%)
May 28, 2025 114.92 114.95 112.66 112.86 27,176,400 -1.70(-1.48%)
May 27, 2025 113.18 115.39 112.27 114.56 37,851,464 +4.25(+3.85%)
May 23, 2025 108.08 111.02 107.67 110.31 30,881,300 -0.40(-0.36%)
May 22, 2025 111.90 112.64 110.61 110.71 29,216,356 -1.35(-1.20%)
May 21, 2025 113.85 116.10 111.09 112.06 43,545,776 -1.45(-1.28%)
May 20, 2025 114.35 114.51 112.08 113.51 28,992,408 -1.23(-1.07%)
May 19, 2025 115.02 115.53 114.06 114.74 37,651,024 -2.43(-2.07%)
May 16, 2025 118.07 118.24 116.01 117.17 43,419,708 +2.18(+1.90%)
May 15, 2025 117.02 117.50 114.01 114.99 43,767,720 -2.73(-2.32%)
May 14, 2025 119.83 122.52 116.59 117.72 86,596,808 +5.26(+4.68%)
May 13, 2025 109.60 113.13 109.00 112.46 55,506,528 +4.34(+4.01%)
May 12, 2025 110.42 110.67 106.98 108.12 50,558,232 +5.28(+5.13%)
May 09, 2025 102.58 103.54 101.60 102.84 31,729,044 +1.14(+1.12%)
May 08, 2025 101.92 105.44 101.56 101.70 54,302,080 +1.34(+1.34%)
May 07, 2025 100.75 103.42 96.88 100.36 86,541,664 +1.74(+1.76%)
May 06, 2025 98.41 100.07 97.44 98.62 53,767,484 -1.97(-1.96%)
May 05, 2025 99.00 102.05 98.88 100.59 41,219,756 +1.79(+1.81%)
May 02, 2025 98.40 99.88 98.30 98.80 29,957,892 +2.15(+2.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.