The highest closing price for Advanced Micro Devices (AMD) last month was $119.50, on February 4. It was down 12.3% for the month. The latest price is $98.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $99.56 | $101.80 | $98.69 | $99.86 | 45,194,576 |
February 27 2025 | $105.08 | $105.76 | $99.50 | $99.51 | 47,263,727 |
February 26 2025 | $104.95 | $105.80 | $103.99 | $104.74 | 29,178,211 |
February 25 2025 | $107.89 | $108.64 | $103.62 | $103.96 | 39,169,160 |
February 24 2025 | $111.49 | $111.60 | $107.98 | $108.11 | 29,072,211 |
February 21 2025 | $114.85 | $115.76 | $110.43 | $110.84 | 41,353,680 |
February 20 2025 | $115.01 | $116.55 | $113.11 | $114.17 | 27,219,570 |
February 19 2025 | $114.25 | $116.11 | $113.14 | $114.69 | 28,807,711 |
February 18 2025 | $114.05 | $115.55 | $113.45 | $114.28 | 31,720,311 |
February 14 2025 | $112.65 | $114.63 | $111.70 | $113.10 | 32,477,160 |
February 13 2025 | $112.00 | $114.60 | $110.40 | $111.81 | 40,911,801 |
February 12 2025 | $109.52 | $111.84 | $109.06 | $111.72 | 25,319,730 |
February 11 2025 | $108.98 | $113.07 | $108.94 | $111.10 | 35,033,762 |
February 10 2025 | $108.44 | $111.40 | $108.15 | $110.48 | 34,905,359 |
February 07 2025 | $109.13 | $109.92 | $106.79 | $107.56 | 46,082,500 |
February 06 2025 | $110.93 | $112.56 | $109.02 | $110.16 | 50,426,594 |
February 05 2025 | $107.61 | $112.09 | $106.50 | $112.01 | 110,609,297 |
February 04 2025 | $115.45 | $119.85 | $114.79 | $119.50 | 69,412,086 |
February 03 2025 | $113.88 | $115.16 | $112.98 | $114.27 | 34,586,047 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
