The highest closing price for Advanced Micro Devices (AMD) all-time was $211.38, on March 7. The latest price is $125.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $137.92 | $144.12 | $117.90 | $126.29 | 695,715,943 |
November 2024 | $144.44 | $150.71 | $132.96 | $137.18 | 611,613,971 |
October 2024 | $164.48 | $174.05 | $143.33 | $144.07 | 900,872,259 |
September 2024 | $146.41 | $168.73 | $132.11 | $164.08 | 659,920,689 |
August 2024 | $145.00 | $162.04 | $121.83 | $148.56 | 1,101,975,004 |
July 2024 | $161.25 | $187.28 | $134.05 | $144.48 | 1,243,473,190 |
June 2024 | $170.82 | $171.08 | $153.34 | $162.21 | 959,732,837 |
May 2024 | $148.11 | $174.55 | $141.16 | $166.90 | 1,119,524,092 |
April 2024 | $180.10 | $187.24 | $145.29 | $158.38 | 1,243,158,606 |
March 2024 | $197.91 | $227.30 | $172.00 | $180.49 | 1,528,117,830 |
February 2024 | $169.27 | $193.00 | $161.81 | $192.53 | 1,271,828,249 |
January 2024 | $144.28 | $184.92 | $133.74 | $167.69 | 1,956,509,983 |
December 2023 | $119.88 | $151.05 | $116.37 | $147.41 | 1,280,195,391 |
November 2023 | $98.58 | $125.73 | $98.50 | $121.16 | 1,116,512,993 |
October 2023 | $102.21 | $111.31 | $93.12 | $98.50 | 1,161,034,643 |
September 2023 | $107.00 | $111.82 | $94.46 | $102.82 | 1,044,530,243 |
August 2023 | $114.26 | $119.50 | $99.58 | $105.72 | 1,573,690,095 |
July 2023 | $115.16 | $122.12 | $108.55 | $114.40 | 1,142,021,461 |
June 2023 | $117.29 | $132.83 | $107.08 | $113.91 | 1,543,262,944 |
May 2023 | $91.03 | $130.79 | $81.02 | $118.21 | 1,763,501,977 |
April 2023 | $96.70 | $97.27 | $83.76 | $89.37 | 895,568,980 |
March 2023 | $78.55 | $102.43 | $76.65 | $98.01 | 1,656,332,973 |
February 2023 | $78.47 | $88.94 | $75.92 | $78.58 | 1,145,873,154 |
January 2023 | $66.00 | $77.08 | $60.05 | $75.15 | 1,081,467,181 |
December 2022 | $78.31 | $79.23 | $61.96 | $64.77 | 1,149,724,814 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
