Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Advanced Micro Devices, Inc. logo
AMD
Advanced Micro Devices, Inc.
20:00:01
537.37 $
0.0000 (%0.00)
Previous Close: 512.48
Day Low₺526.315
Day High₺539.69
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AMD: Advanced Micro Devices, Inc. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 158.0626
CLOSE 157.6645

Low

LOW 117.9

High

HIGH 227.3
DATEOPENHIGHLOWCLOSE
01/02/2024144.28144.4137.43138.58
01/03/2024135.71137.43133.74135.32
01/04/2024134.3137.7134136.01
01/05/2024136.78141.01136.44138.58
01/08/2024140.36147.15140.15146.18
01/09/2024145.95149.86145.08149.26
01/10/2024150.07150.88146.65148.54
01/11/2024148.52150.38143.69148.02
01/12/2024148.04148.75145146.56
01/16/2024150.36159.72149.98158.74
01/17/2024158.45160.64154.4160.17
01/18/2024166.2168.6158.22162.67
01/19/2024165.8174.25162.2174.23
01/22/2024174.39174.72164.15168.18
01/23/2024166.5169.63164.27168.42
01/24/2024172.55180.58170.56178.29
01/25/2024183.41184.92177.63180.33
01/26/2024175.29181.23174.15177.25
01/29/2024178.77178.89174.4177.83
01/30/2024176.13178.48169.52172.06
01/31/2024165.74171.3162.56167.69
02/01/2024169.27171.14165.86170.48
02/02/2024173.79179173.05177.66
02/05/2024179.09180.01171.11174.23
02/06/2024173.15173.88165.5167.88
02/07/2024169.47172.97168.2170.94
02/08/2024170.33172.17168.6169.35
02/09/2024171175.1168.66172.48
02/12/2024172.68177.41170.67171.91
02/13/2024167.94173.17164.3171.54
02/14/2024173.47178.74172.88178.7
02/15/2024179.14180.5175.26176.76
02/16/2024177.45180.33173.25173.87
02/20/2024171.14171.81162165.69
02/21/2024162.74164.9161.81164.29
02/22/2024173.2183.83172181.86
02/23/2024181.86183.8174.55176.52
02/26/2024178.78179.84174.81176.01
02/27/2024175.92178.46172.49178
02/28/2024176.25176.84173.59176.54
02/29/2024179.82193179.82192.53
03/01/2024197.91202.72195.42202.64
03/04/2024205.16211.01203.5205.36
03/05/2024200.5205.33199.15205.13
03/06/2024210.43214.81207.32210.63
03/07/2024212.52213.83208.22211.38
03/08/2024213.41227.3205.6207.39
03/11/2024203.01203.55196.7198.39
03/12/2024200.52202.85194.27202.76
03/13/2024198.73198.83192.7194.79
03/14/2024192.92196.93184.03187.06
03/15/2024184.83193.8184.48191.06
03/18/2024193.29193.5188.05190.65
03/19/2024183.16185.61177.36181.42
03/20/2024182.03182.68174179.73
03/21/2024185.97187.69177.66178.68
03/22/2024177.21180.76175.05179.65
03/25/2024172.9182.8172178.63
03/26/2024179.54182.6176.33177.87
03/27/2024179.96181.23175.4179.59
03/28/2024179.47183.4178.3180.49
04/01/2024180.1187.24179.9183.34
04/02/2024179.47180.1174.83178.7
04/03/2024177.54182.05176.7180.77
04/04/2024182.92183.02165.65165.83
04/05/2024168.1172.69165.58170.42
04/08/2024168.2171.66166.82169.9
04/09/2024170.21171.6167.29170.78
04/10/2024166.71169.78164167.14
04/11/2024167.55170.95166.55170.5
04/12/2024164.53165.7161.82163.28
04/15/2024164.43164.44158.76160.32
04/16/2024162.28164.88161.67163.46
04/17/2024163.97164.45153.88154.02
04/18/2024155.51156.96152.32155.08
04/19/2024151.59154.25145.29146.64
04/22/2024148.15149.89145.63148.64
04/23/2024151.65153.5150.35152.27
04/24/2024156.56157.66150.63151.74
04/25/2024149.15155.14146.75153.76
04/26/2024154.24158.63153.43157.4
04/29/2024159.08160.77156.26160.2
04/30/2024160.63162.29158.35158.38
05/01/2024148.11151.37142.14144.27
05/02/2024145.51147.62141.16146.16
05/03/2024148.75150.79147.24150.6
05/06/2024153.1156.65151.26155.78
05/07/2024156.32157.7153.66154.43
05/08/2024153.4155.33152.52153.62
05/09/2024153.13154.09150.61152.39
05/10/2024154.29156.37151.31151.92
05/13/2024151.28153.33150.4150.56
05/14/2024150.43153.49148.78153.16
05/15/2024155.59159.69154.7159.67
05/16/2024160.92168.06159.9162.62
05/17/2024168.43169.72162.32164.47
05/20/2024165.55168.49164.47166.33
05/21/2024164165.83163.1164.66
05/22/2024167.41169.81163.86165.52
05/23/2024170.18173.14158.27160.43
05/24/2024161.41167.66160.25166.36
05/28/2024169.42174.55164.96171.61
05/29/2024167.46168.48162.91165.14
05/30/2024167.9168.75163.8166.75
05/31/2024166.65169.5160.07166.9
06/03/2024170.82171.08160.91163.55
06/04/2024162.84164.83158.87159.99
06/05/2024162.07167.12161.38166.17
06/06/2024165.46169.51163.86166.78
06/07/2024166.59169.45165.86167.87
06/10/2024162.48165.55159.61160.34
06/11/2024160.5161.54156.92158.96
06/12/2024160.32162.24158.62160.24
06/13/2024160.4162.66157.31159.9
06/14/2024158.5161.34157.61159.63
06/17/2024158159.23154.14158.4
06/18/2024156.99157.24153.34154.63
06/20/2024155.82166.82155.5161.78
06/21/2024161.75163.2157.89161.23
06/24/2024159.75163.4158.19160.25
06/25/2024160.73161156.45160.25
06/26/2024160.6160.74156157.54
06/27/2024157.18160.61156.81159.47
06/28/2024160.23166.45159.41162.21
07/01/2024161.25161.51153.64157.69
07/02/2024157.04164.58156.7164.31
07/03/2024164.2165.26162.51163.9
07/05/2024165.97174.04165.68171.9
07/08/2024174.9178.95173.22178.69
07/09/2024177.97180.41174.7177.1
07/10/2024179.99187.28177.8183.96
07/11/2024184.07187.11177.25181.94
07/12/2024182.02186.99179.69181.61
07/15/2024184.45185.5178.54179.83
07/16/2024179.69179.75174.53177.55
07/17/2024169.8169.8159.37159.43
07/18/2024163.41163.41153.2155.77
07/19/2024154.86155.81150.62151.58
07/22/2024154.23156.7152.54155.87
07/23/2024154.95157.05153.8154
07/24/2024152.72153.68144.53144.63
07/25/2024144.07144.75136.81138.32
07/26/2024140.32141.29138.27139.99
07/29/2024141.19144.59138.75139.75
07/30/2024139.88141.7134.05138.44
07/31/2024150.73153.6140.03144.48
08/01/2024145147.29130.24132.54
08/02/2024133.5137.1131.33132.5
08/05/2024122.16139.14121.83134.82
08/06/2024135.15136.44129.1130.18
08/07/2024133.75136.24128.37128.67
08/08/2024131.97136.48128.94136.32
08/09/2024134.69135.5132.44134.27
08/12/2024134.44137.99133.23136.77
08/13/2024138.12141.19137.52141.13
08/14/2024143143.25137.64140.75
08/15/2024143147.96141.81147.36
08/16/2024145.7149.37145.2148.56
08/19/2024148.43155.37147.72155.28
08/20/2024156.49162.04154.51156.4
08/21/2024156.12158.65155.07157.81
08/22/2024158.87159.84151.01151.7
08/23/2024153.6156.4151.83154.98
08/26/2024154.7158.28148.91149.99
08/27/2024150.13151.7148.44150.5
08/28/2024149.4150.43144.72146.36
08/29/2024146.59149.49144.47145.49
08/30/2024147.52148.99145.25148.56
09/03/2024146.41146.49136.1136.94
09/04/2024140.51143.37138.51140.87
09/05/2024138.2141.71137.83139.44
09/06/2024138.7139.13132.11134.35
09/09/2024136.1138.45134.86138.15
09/10/2024139.06143.08137.25142.84
09/11/2024145.32150.16140.71149.86
09/12/2024148.43151.54147.65150.77
09/13/2024152.32153.03150.7152.31
09/16/2024151.7154.44150.91152.08
09/17/2024153.55154.04149.23150.82
09/18/2024150.9152.82148.01148.29
09/19/2024153.81159.25152.77156.74
09/20/2024156157.45152.47155.95
09/23/2024156.45157.19154.97156.75
09/24/2024157.46159.64154.58158.32
09/25/2024158.5162.95158.18162.02
09/26/2024167.06168.68164.05167.49
09/27/2024167.48168.73163.74164.35
09/30/2024163.1165.08162.18164.08
10/01/2024164.48165.4158.08159.75
10/02/2024159.31163.1158.67159.78
10/03/2024159.71166.79159.4162.85
10/04/2024166.53171.21164.42170.9
10/07/2024171.08172.41168.21170.97
10/08/2024171.75173.6170172.8
10/09/2024174.05174.05169.55171.02
10/10/2024169.76172.01162164.18
10/11/2024164.19169.35163.01167.89
10/14/2024167.77168.9165.15165.27
10/15/2024163.21164.13155.74156.64
10/16/2024158.07158.28154.92156.13
10/17/2024160160.44156.2156.25
10/18/2024157.41158.01155.56155.97
10/21/2024155.76158154.15157.9
10/22/2024156.6156.74151.91154.09
10/23/2024153153.45150.52152.91
10/24/2024154.74155.19152.35153.44
10/25/2024155.4158.91155.05156.23
10/28/2024158.5160.28157.04159.92
10/29/2024161.1167.51158.94166.25
10/30/2024153.01153.12148.1148.6
10/31/2024147.8148.68143.33144.07
11/01/2024144.44144.54141.32141.86
11/04/2024141.7143.64139.72140.71
11/05/2024141.94143.08140.8141.66
11/06/2024144.95145.63141.52145.1
11/07/2024146.68150.12145.66149.82
11/08/2024149.39150.71147.53147.95
11/11/2024147.38148.57144.91147.35
11/12/2024147147.45141.55143.63
11/13/2024142.86144.49139.07139.3
11/14/2024140.34141.4138.56138.84
11/15/2024136.57137.35133.65134.9
11/18/2024138.19140.9137.21138.93
11/19/2024137.41139.75137.14139.39
11/20/2024138.96140.77135.48137.6
11/21/2024138.87140.28134.93137.49
11/22/2024137.35139.13137.04138.35
11/25/2024140.49142.35139.05141.13
11/26/2024142.55142.8136.62137.72
11/27/2024137.2137.94132.96136.24
11/29/2024136.24138.59135.78137.18
12/02/2024137.92142.82137.8142.06
12/03/2024142.58143.45141.08141.98
12/04/2024142.96144.12141.18143.99
12/05/2024143.68143.95140.38141.36
12/06/2024141.48142.79137.4138.59
12/09/2024135.71135.77130130.87
12/10/2024131.56131.56127.07127.74
12/11/2024128.52131.21126.22130.15
12/12/2024130132.32129.07130.6
12/13/2024131.3131.3124.77126.91
12/16/2024126.01127.76123.12126.69
12/17/2024124.45127.08123.15125.02
12/18/2024125.43127.75120.43121.41
12/19/2024122.16123.38118.45118.88
12/20/2024118121.86117.9119.21
12/23/2024120.71126.34120.47124.6
12/24/2024127.51127.51124.66126.29
12/26/2024125.52127.3125.05125.06
12/27/2024124.37126.18122.26125.19
12/30/2024123.56124.1122.35122.44
12/31/2024123.1123.55120.14120.79