The closing price for Advanced Micro Devices (AMD) between 2022 and 2024 was $120.79, on December 31. It was down 16.8% in that time. The latest price is $98.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $123.56 | $124.10 | $120.14 | $120.79 | 60,705,071 |
Week of December 23 2024 | $120.71 | $127.51 | $120.47 | $125.19 | 130,670,612 |
Week of December 16 2024 | $126.01 | $127.76 | $117.90 | $119.21 | 234,881,542 |
Week of December 09 2024 | $135.71 | $135.77 | $124.77 | $126.91 | 243,362,723 |
Week of December 02 2024 | $137.92 | $144.12 | $137.40 | $138.59 | 144,864,211 |
Week of November 25 2024 | $140.49 | $142.80 | $132.96 | $137.18 | 109,276,489 |
Week of November 18 2024 | $138.19 | $140.90 | $134.93 | $138.35 | 141,853,023 |
Week of November 11 2024 | $147.38 | $148.57 | $133.65 | $134.90 | 174,474,005 |
Week of November 04 2024 | $141.70 | $150.71 | $139.72 | $147.95 | 146,983,020 |
Week of October 28 2024 | $158.50 | $167.51 | $141.32 | $141.86 | 279,021,876 |
Week of October 21 2024 | $155.76 | $158.91 | $150.52 | $156.23 | 139,510,003 |
Week of October 14 2024 | $167.77 | $168.90 | $154.92 | $155.97 | 166,415,841 |
Week of October 07 2024 | $171.08 | $174.05 | $162.00 | $167.89 | 224,250,594 |
Week of September 30 2024 | $163.10 | $171.21 | $158.08 | $170.90 | 152,621,680 |
Week of September 23 2024 | $156.45 | $168.73 | $154.58 | $164.35 | 150,413,961 |
Week of September 16 2024 | $151.70 | $159.25 | $148.01 | $155.95 | 168,635,009 |
Week of September 09 2024 | $136.10 | $153.03 | $134.86 | $152.31 | 169,750,838 |
Week of September 02 2024 | $146.41 | $146.49 | $132.11 | $134.35 | 149,200,580 |
Week of August 26 2024 | $154.70 | $158.28 | $144.47 | $148.56 | 181,842,909 |
Week of August 19 2024 | $148.43 | $162.04 | $147.72 | $154.98 | 269,841,153 |
Week of August 12 2024 | $134.44 | $149.37 | $133.23 | $148.56 | 192,155,115 |
Week of August 05 2024 | $122.16 | $139.14 | $121.83 | $134.27 | 284,841,897 |
Week of July 29 2024 | $141.19 | $153.60 | $130.24 | $132.50 | 403,849,629 |
Week of July 22 2024 | $154.23 | $157.05 | $136.81 | $139.99 | 235,080,521 |
Week of July 15 2024 | $184.45 | $185.50 | $150.62 | $151.58 | 276,723,384 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
