Free Trial

Advanced Micro Devices (AMD) Stock Chart & Stock Price History

Advanced Micro Devices logo
$139.30 -4.33 (-3.01%)
(As of 11/13/2024 ET)

Advanced Micro Devices Stock Price Performance

5 Day
Performance
-5.32%
1 Month
Performance
-16.56%
3 Month
Performance
-0.74%
6 Month
Performance
-6.96%
Year-To-Date
Performance
-4.97%
1 Year
Performance
+19.94%
Receive AMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Advanced Micro Devices and its competitors with MarketBeat's FREE daily newsletter

AMD Stock Chart for Wednesday, November, 13, 2024

Advanced Micro Devices Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/12/2024$147.35$143.63
-2.52%
$147.45$141.5533.51 million shs$233.08 billion
11/11/2024$147.95$147.35
-0.41%
$148.57$144.9129.81 million shs$240.09 billion
11/08/2024$149.82$147.95
-1.25%
$150.71$147.5327.21 million shs$240.09 billion
11/07/2024$145.10$149.82
+3.25%
$150.12$145.6630.20 million shs$243.13 billion
11/06/2024$141.66$145.10
+2.43%
$145.63$141.5232.84 million shs$235.47 billion
11/05/2024$140.71$141.66
+0.68%
$143.08$140.8026.98 million shs$229.89 billion
11/04/2024$141.86$140.71
-0.81%
$143.64$139.7229.02 million shs$228.35 billion
11/01/2024$144.07$141.86
-1.53%
$144.50$141.3238.94 million shs$229.60 billion
10/31/2024$148.60$144.07
-3.05%
$148.68$143.3344.29 million shs$232.86 billion
10/30/2024$166.25$148.60
-10.62%
$153.00$148.1187.25 million shs$240.18 billion
10/29/2024$159.92$166.25
+3.96%
$167.51$158.9470.83 million shs$268.71 billion
10/28/2024$156.23$159.92
+2.36%
$160.28$157.0535.77 million shs$258.48 billion
10/25/2024$153.44$156.23
+1.82%
$158.91$155.0929.68 million shs$252.52 billion
10/24/2024$152.91$153.44
+0.35%
$155.19$152.3522.83 million shs$248.01 billion
10/23/2024$154.09$152.91
-0.77%
$153.45$150.5226.01 million shs$247.15 billion
10/22/2024$157.90$154.09
-2.41%
$156.73$151.9134.93 million shs$249.06 billion
10/21/2024$155.97$157.90
+1.24%
$158.00$154.1625.68 million shs$255.22 billion
10/18/2024$156.25$155.97
-0.18%
$158.01$155.5623.64 million shs$252.10 billion
10/17/2024$156.13$156.25
+0.08%
$160.44$156.2029.42 million shs$252.55 billion
10/16/2024$156.64$156.13
-0.33%
$158.28$154.9230.51 million shs$252.36 billion
10/15/2024$165.27$156.64
-5.22%
$164.11$155.7450.68 million shs$253.18 billion
10/14/2024$167.89$165.27
-1.56%
$168.90$165.1531.69 million shs$267.13 billion
10/11/2024$164.18$167.89
+2.26%
$169.35$163.0142.09 million shs$271.73 billion
10/10/2024$171.02$164.18
-4.00%
$172.01$162.0074.95 million shs$265.37 billion
10/09/2024$172.80$171.02
-1.03%
$174.05$169.5533.84 million shs$276.42 billion
10/08/2024$170.97$172.80
+1.07%
$173.60$170.0034.68 million shs$279.30 billion
10/07/2024$170.90$170.97
+0.04%
$172.41$168.2138.29 million shs$276.34 billion
10/04/2024$162.85$170.90
+4.94%
$171.21$164.4244.56 million shs$276.23 billion
10/03/2024$159.78$162.85
+1.92%
$166.79$159.4029.55 million shs$263.22 billion
10/02/2024$159.75$159.78
+0.02%
$163.10$158.6724.59 million shs$258.25 billion
10/01/2024$164.08$159.75
-2.64%
$165.40$158.0831.77 million shs$258.21 billion
09/30/2024$164.35$164.08
-0.16%
$165.08$162.1821.88 million shs$265.20 billion
09/27/2024$167.49$164.35
-1.87%
$168.73$163.7427.84 million shs$265.64 billion
09/26/2024$162.02$167.49
+3.38%
$168.68$164.0538.00 million shs$270.72 billion
09/25/2024$158.32$162.02
+2.34%
$162.95$158.1935.14 million shs$262.23 billion
09/24/2024$156.75$158.32
+1.00%
$159.64$154.5827.48 million shs$255.89 billion
09/23/2024$155.95$156.75
+0.51%
$157.19$154.9721.70 million shs$253.36 billion
09/20/2024$156.74$155.95
-0.50%
$157.45$152.4740.22 million shs$252.06 billion
09/19/2024$148.29$156.74
+5.70%
$159.25$152.7744.44 million shs$253.34 billion
09/18/2024$150.82$148.29
-1.68%
$152.82$148.0126.18 million shs$239.68 billion
“This Changes Everything” - Trump Hands Millions Massive IRS Gift (Ad)

Now it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as we wait for Trump's agenda to kick in…

>> YES! Send Me My FREE Gold Guide!
09/17/2024$152.08$150.82
-0.83%
$154.05$149.2329.85 million shs$243.77 billion
09/16/2024$152.31$152.08
-0.15%
$154.44$150.9127.65 million shs$246.14 billion
09/13/2024$150.77$152.31
+1.02%
$153.03$150.7025.04 million shs$246.51 billion
09/12/2024$149.86$150.77
+0.61%
$151.54$147.6529.21 million shs$243.69 billion
09/11/2024$142.84$149.86
+4.91%
$150.16$140.7150.86 million shs$242.55 billion
09/10/2024$138.15$142.84
+3.39%
$143.08$137.2537.17 million shs$231.18 billion
09/09/2024$134.35$138.15
+2.83%
$138.45$134.8627.08 million shs$223.59 billion
09/06/2024$139.44$134.35
-3.65%
$139.13$132.1139.89 million shs$217.15 billion
09/05/2024$140.87$139.44
-1.02%
$141.71$137.8724.98 million shs$225.38 billion
09/04/2024$136.94$140.87
+2.87%
$143.37$138.5142.09 million shs$227.69 billion
09/03/2024$148.56$136.94
-7.82%
$146.49$136.1442.03 million shs$221.34 billion
09/02/2024$148.56$148.56$148.99$145.2531.17 million shs$240.44 billion
08/30/2024$145.49$148.56
+2.11%
$148.99$145.2531.14 million shs$240.12 billion
08/29/2024$146.36$145.49
-0.59%
$149.49$144.4731.57 million shs$235.16 billion
08/28/2024$150.50$146.36
-2.75%
$150.43$144.7233.80 million shs$236.56 billion
08/27/2024$149.99$150.50
+0.34%
$151.70$148.4435.03 million shs$243.26 billion
08/26/2024$154.98$149.99
-3.22%
$158.28$148.9149.84 million shs$242.43 billion
08/23/2024$151.70$154.98
+2.16%
$156.40$151.8343.62 million shs$250.50 billion
08/22/2024$157.81$151.70
-3.87%
$159.84$151.0145.66 million shs$245.19 billion
08/21/2024$156.40$157.81
+0.90%
$158.65$155.0742.72 million shs$255.07 billion
08/20/2024$155.28$156.40
+0.72%
$162.04$154.5176.69 million shs$252.79 billion
08/19/2024$148.56$155.28
+4.52%
$155.37$147.7260.69 million shs$250.98 billion
08/16/2024$147.36$148.56
+0.81%
$149.37$145.2031.06 million shs$240.12 billion
08/15/2024$140.75$147.36
+4.70%
$147.96$141.8143.53 million shs$238.18 billion
08/14/2024$141.13$140.75
-0.27%
$143.23$137.6435.47 million shs$227.50 billion
08/13/2024$136.77$141.13
+3.19%
$141.19$137.5442.19 million shs$228.11 billion
08/12/2024$134.27$136.77
+1.86%
$137.99$133.2339.67 million shs$221.06 billion


This page (NASDAQ:AMD) was last updated on 11/13/2024 by MarketBeat.com Staff
From Our Partners