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

201.56
+10.61 (5.56%)
NASDAQ · Last Trade: Mar 4th, 4:04 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Advanced Micro Devices, Inc. - Common Stock (AMD)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/2026191.46193.64188.22190.9537,698,253190.95
3/02/2026193.85198.74190.00198.6234,057,275198.62
2/27/2026200.10201.89197.74200.2131,312,402200.21
2/26/2026208.80209.79201.46203.6834,899,396203.68
2/25/2026214.82216.70210.33210.8644,231,724210.86
2/24/2026211.63216.71206.50213.8481,227,330213.84
2/23/2026198.09199.38194.15196.6028,121,748196.60
2/20/2026200.12204.87198.56200.1536,317,758200.15
2/19/2026200.11204.10198.29203.3725,766,719203.37
2/18/2026198.40203.20195.00200.1235,603,874200.12
2/17/2026202.15205.30194.83203.0833,513,526203.08
2/13/2026204.02210.05203.88207.3226,124,116207.32
2/12/2026215.83218.46205.14205.9432,012,589205.94
2/11/2026217.88219.65209.21213.5833,301,841213.58
2/10/2026215.14219.39213.13213.5725,269,146213.57
2/09/2026206.90217.60204.15216.0038,731,607216.00
2/06/2026197.13209.27196.43208.4454,504,470208.44
2/05/2026201.85204.04190.72192.5061,876,104192.50
2/04/2026215.00218.58199.15200.19107,049,266200.19
2/03/2026251.55252.65237.04242.1151,997,180242.11
2/02/2026235.77249.97235.00246.2736,151,346246.27
1/30/2026236.93245.24234.55236.7340,035,717236.73
1/29/2026254.65260.53240.91252.1831,585,439252.18
1/28/2026254.13257.40250.21252.7426,894,784252.74
1/27/2026252.16255.55247.96252.0325,541,535252.03
1/26/2026256.74258.29250.30251.3130,591,671251.31
1/23/2026261.18266.96256.25259.6847,527,075259.68
1/22/2026251.75256.08246.63253.7337,764,547253.73
1/21/2026235.99252.90235.78249.8062,186,670249.80
1/20/2026226.08239.50225.41231.9244,226,832231.92
1/16/2026234.30234.49228.86231.8342,546,718231.83
1/15/2026227.90238.35227.22227.9255,058,356227.92
1/14/2026217.54224.09215.11223.6040,404,262223.60
1/13/2026215.10223.11214.97220.9756,824,984220.97
1/12/2026201.18209.88200.00207.6927,222,975207.69
1/09/2026205.72207.30203.07203.1724,225,693203.17
1/08/2026210.90210.94203.33204.6827,426,668204.68
1/07/2026212.13212.13207.17210.0229,621,053210.02
1/06/2026222.71222.92211.25214.3539,920,671214.35
1/05/2026230.25234.02220.48221.0831,862,556221.08
1/02/2026218.90227.15218.90223.4736,446,713223.47
12/31/2025215.82217.64213.80214.1617,591,738214.16
12/30/2025215.87216.82214.33215.3416,385,310215.34
12/29/2025211.57216.05209.24215.6120,285,687215.61
12/26/2025215.43216.83213.03214.9915,792,727214.99
12/24/2025214.98216.54213.97215.047,956,800215.04
12/23/2025212.85217.03212.28214.9020,219,790214.90
12/22/2025220.00220.17213.31214.9524,907,456214.95
12/19/2025204.60215.18204.20213.4358,445,558213.43
12/18/2025203.81206.36200.50201.0629,609,801201.06
12/17/2025210.04211.50197.53198.1131,455,708198.11
12/16/2025206.92210.22205.11209.1723,402,445209.17
12/15/2025212.28215.36206.58207.5827,131,347207.58
12/12/2025218.37222.49209.06210.8037,161,646210.80
12/11/2025217.81221.50210.19221.4330,601,261221.43
12/10/2025222.00222.60218.67221.4223,198,856221.42
12/09/2025221.04224.84217.91221.6225,118,612221.62
12/08/2025219.09223.71218.36221.1130,756,564221.11
12/05/2025217.16223.64216.24217.9733,292,561217.97