NASDAQ : AMD
Advanced Micro Devices, Inc. — Price history
Technology · Semiconductors · United States
Last price 504.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 824.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Advanced Micro Devices, Inc. (AMD) closed at 504.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 508.53 | 520.4 | 492.21 | 504.8 | 39,697,510 | -10.88% |
| 2026-10-29 | 562.27 | 575.1 | 560.57 | 566.42 | 16,873,264 | -2.08% |
| 2026-10-28 | 573.08 | 579.18 | 560.52 | 578.44 | 18,848,560 | +3.24% |
| 2026-10-27 | 539.49 | 563.915 | 538.5 | 560.26 | 20,599,918 | +5.45% |
| 2026-10-26 | 522.785 | 533.5 | 514.012 | 531.28 | 16,796,761 | +2.80% |
| 2026-10-23 | 510.21 | 523.92 | 508.357 | 516.79 | 15,177,935 | +1.74% |
| 2026-10-22 | 524.095 | 529.98 | 502.6 | 507.93 | 28,007,407 | -8.10% |
| 2026-10-21 | 545.925 | 556.79 | 537.3 | 552.72 | 17,998,627 | +3.36% |
| 2026-10-20 | 530.02 | 548.107 | 524.6 | 534.74 | 15,186,982 | -0.62% |
| 2026-10-19 | 551.78 | 554.41 | 535.67 | 538.05 | 20,199,694 | +1.76% |
| 2026-10-16 | 547.55 | 550.955 | 526.832 | 528.75 | 22,575,514 | -5.95% |
| 2026-10-15 | 540 | 568.62 | 530.09 | 562.23 | 28,834,576 | -1.50% |
| 2026-10-14 | 589.57 | 591.88 | 567 | 570.82 | 22,319,485 | -5.73% |
| 2026-10-13 | 577.496 | 606.2 | 570.6 | 605.53 | 17,932,692 | +1.90% |
| 2026-10-12 | 599.93 | 601.77 | 586.54 | 594.24 | 15,379,883 | -2.28% |
| 2026-10-09 | 626.89 | 627.37 | 606 | 608.1 | 13,733,349 | -2.03% |
| 2026-10-08 | 639.36 | 643.85 | 613.339 | 620.68 | 23,488,164 | -3.90% |
| 2026-10-07 | 634.77 | 648.48 | 633.16 | 645.86 | 18,561,149 | -0.55% |
| 2026-10-06 | 648.04 | 658.52 | 628 | 649.42 | 24,245,863 | +2.80% |
| 2026-10-05 | 630.605 | 633.5 | 619.99 | 631.75 | 13,717,510 | -0.34% |
| 2026-10-02 | 635.95 | 645.46 | 628.55 | 633.91 | 19,865,309 | +2.95% |
| 2026-10-01 | 612.7 | 619.3 | 601.5 | 615.73 | 17,134,533 | +0.65% |
| 2026-09-30 | 609.89 | 615.17 | 600.1 | 611.76 | 16,749,092 | +0.69% |
| 2026-09-29 | 616.735 | 624.13 | 605.25 | 607.57 | 16,513,856 | -0.05% |
| 2026-09-28 | 624.895 | 629.75 | 596.07 | 607.87 | 22,124,072 | -3.61% |
| 2026-09-25 | 634.535 | 639 | 625.52 | 630.63 | 17,632,078 | +0.22% |
| 2026-09-24 | 600.27 | 630.8 | 599.24 | 629.26 | 25,318,929 | +2.38% |
| 2026-09-23 | 621.5 | 624.69 | 608.08 | 614.61 | 16,338,149 | -1.47% |
| 2026-09-22 | 606.565 | 624.52 | 606.313 | 623.77 | 28,282,819 | +1.34% |
| 2026-09-21 | 583.88 | 616.69 | 582.27 | 615.52 | 44,494,272 | +9.95% |
| 2026-09-18 | 547.37 | 559.91 | 541.53 | 559.82 | 31,867,285 | +2.70% |
| 2026-09-17 | 533.6 | 551.42 | 527.6 | 545.09 | 28,464,702 | +6.36% |
| 2026-09-16 | 517.39 | 527.25 | 506.05 | 512.5 | 22,317,673 | +1.65% |
| 2026-09-15 | 501.7 | 513.665 | 497.511 | 504.2 | 17,133,990 | +2.19% |
| 2026-09-14 | 486.28 | 498.39 | 480.33 | 493.41 | 24,810,136 | -4.40% |
| 2026-09-11 | 510.71 | 521.06 | 501.35 | 516.13 | 19,026,155 | +2.49% |
| 2026-09-10 | 509.07 | 516.332 | 502.81 | 503.6 | 16,005,496 | -3.36% |
| 2026-09-09 | 507.5 | 526.79 | 506.36 | 521.095 | 22,152,382 | +3.04% |
| 2026-09-08 | 488.92 | 512.357 | 486.571 | 505.74 | 28,166,529 | +5.90% |
| 2026-09-04 | 462 | 478.83 | 458 | 477.57 | 19,678,742 | +4.69% |
| 2026-09-03 | 453.15 | 459.77 | 440.5 | 456.16 | 14,868,085 | -0.20% |
| 2026-09-02 | 459.51 | 462.21 | 452.36 | 457.06 | 11,938,812 | -0.55% |
| 2026-09-01 | 459.91 | 461.5 | 452.3 | 459.61 | 16,212,786 | -2.36% |
| 2026-08-31 | 466.22 | 475.81 | 463.68 | 470.72 | 12,462,999 | +1.10% |
| 2026-08-28 | 472.52 | 478.75 | 465.29 | 465.58 | 15,373,949 | -2.33% |
| 2026-08-27 | 481.5 | 483 | 469.63 | 476.67 | 16,441,821 | -0.89% |
| 2026-08-26 | 475.07 | 491.12 | 474.58 | 480.93 | 14,348,127 | +0.37% |
| 2026-08-25 | 474.2 | 481.5 | 469.07 | 479.18 | 19,001,388 | +4.91% |
| 2026-08-24 | 468.54 | 468.54 | 451 | 456.745 | 16,602,165 | -3.49% |
| 2026-08-21 | 476.495 | 477.36 | 462.111 | 473.25 | 14,343,885 | +0.81% |
| 2026-08-20 | 465.67 | 475.53 | 460.27 | 469.455 | 15,178,892 | +0.65% |
| 2026-08-19 | 486.08 | 487.005 | 462.55 | 466.42 | 19,208,418 | -3.71% |
| 2026-08-18 | 487.56 | 491.81 | 474.975 | 484.39 | 23,721,548 | -4.27% |
| 2026-08-17 | 514.16 | 517.349 | 504.52 | 506 | 20,057,628 | -1.63% |
| 2026-08-14 | 487.6 | 514.67 | 483.2 | 514.39 | 25,570,295 | +6.50% |
| 2026-08-13 | 483 | 497.99 | 481 | 483.01 | 18,764,893 | +0.02% |
| 2026-08-12 | 488.32 | 491.69 | 480.88 | 482.93 | 18,628,269 | +1.82% |
| 2026-08-11 | 474.75 | 475.99 | 463.21 | 474.32 | 18,052,466 | +1.01% |
| 2026-08-10 | 477.09 | 483.36 | 469.29 | 469.56 | 19,656,615 | -2.86% |
| 2026-08-07 | 497.94 | 498.99 | 476.06 | 483.36 | 26,618,791 | -1.21% |
| 2026-08-06 | 471.75 | 496.72 | 469.5 | 489.28 | 24,675,347 | +1.50% |
| 2026-08-05 | 484.495 | 502 | 478.2 | 482.05 | 49,615,835 | -7.04% |
| 2026-08-04 | 504 | 530.13 | 502.2 | 518.58 | 48,463,564 | +7.00% |
| 2026-08-03 | 461.79 | 490.946 | 455.3 | 484.64 | 24,422,256 | +1.78% |
| 2026-07-31 | 510.275 | 515.62 | 475.76 | 476.15 | 26,615,744 | -1.90% |
| 2026-07-30 | 460 | 498.2 | 457.68 | 485.39 | 36,936,565 | +13.00% |
| 2026-07-29 | 452.675 | 457.22 | 424.032 | 429.56 | 32,304,898 | -5.51% |
| 2026-07-28 | 467 | 472.75 | 442.27 | 454.62 | 36,315,461 | -8.15% |
| 2026-07-27 | 527.505 | 528 | 476.93 | 494.95 | 31,800,253 | -5.17% |
| 2026-07-24 | 546.92 | 549 | 518 | 521.95 | 27,200,730 | -3.29% |
| 2026-07-23 | 544.74 | 556.49 | 525 | 539.69 | 27,155,083 | -2.29% |
| 2026-07-22 | 526.875 | 561.47 | 526.6 | 552.33 | 24,776,665 | +1.45% |
| 2026-07-21 | 526 | 548.14 | 522.6 | 544.43 | 29,045,125 | +8.11% |
| 2026-07-20 | 516.995 | 522.44 | 502.36 | 503.57 | 23,440,720 | +1.58% |
| 2026-07-17 | 476.88 | 505.88 | 460.21 | 495.76 | 32,115,875 | -1.03% |
| 2026-07-16 | 509.33 | 518.74 | 491.8 | 500.94 | 27,093,696 | -5.33% |
| 2026-07-15 | 556.02 | 558.89 | 509.57 | 529.14 | 27,826,203 | -3.46% |
| 2026-07-14 | 567.22 | 574.2 | 546.77 | 548.13 | 21,201,370 | +2.57% |
| 2026-07-13 | 537.5 | 551.87 | 526.92 | 534.39 | 22,957,350 | -4.21% |
| 2026-07-10 | 544.005 | 560.25 | 540.05 | 557.89 | 20,704,530 | +2.04% |
| 2026-07-09 | 537.265 | 559.5 | 535.2 | 546.72 | 26,900,808 | +5.67% |
| 2026-07-08 | 504.805 | 522.98 | 498.15 | 517.405 | 23,768,536 | +0.25% |
| 2026-07-07 | 515.91 | 524.97 | 503.11 | 516.11 | 29,166,801 | -6.51% |
| 2026-07-06 | 535.35 | 572.5 | 527 | 552.05 | 30,684,180 | +6.61% |
| 2026-07-02 | 538.16 | 547.65 | 506 | 517.82 | 28,228,930 | -4.26% |
| 2026-07-01 | 557.53 | 564.09 | 538.74 | 540.88 | 28,326,776 | -6.89% |
| 2026-06-30 | 545.57 | 584.73 | 545.565 | 580.91 | 34,488,503 | +7.68% |
| 2026-06-29 | 522.84 | 542.19 | 495.35 | 539.49 | 26,671,016 | +3.43% |
| 2026-06-26 | 519.795 | 525.11 | 502.61 | 521.58 | 52,705,137 | -2.06% |
| 2026-06-25 | 543.93 | 550.88 | 507 | 532.57 | 27,115,339 | +2.47% |
| 2026-06-24 | 520.82 | 524.96 | 503.5 | 519.74 | 26,548,270 | -0.02% |
| 2026-06-23 | 509.08 | 528.489 | 506.81 | 519.85 | 30,196,780 | -5.76% |
| 2026-06-22 | 545.5 | 562.99 | 535.71 | 551.63 | 25,983,245 | +2.65% |
| 2026-06-18 | 531.58 | 539.69 | 526.315 | 537.37 | 43,805,645 | +4.86% |
| 2026-06-17 | 529.655 | 532.5 | 507.301 | 512.48 | 27,085,340 | +1.02% |
| 2026-06-16 | 546.89 | 548.95 | 507.25 | 507.29 | 28,411,694 | -7.30% |
| 2026-06-15 | 535.75 | 558.37 | 530.5 | 547.26 | 33,482,425 | +6.98% |
| 2026-06-12 | 499.685 | 521.71 | 494 | 511.57 | 31,618,462 | +4.73% |
| 2026-06-11 | 461.6 | 490.46 | 458.02 | 488.45 | 30,463,082 | +7.97% |
| 2026-06-10 | 467.97 | 477.45 | 448.33 | 452.4 | 27,777,399 | -4.86% |
| 2026-06-09 | 502.75 | 505 | 437.23 | 475.505 | 37,799,812 | -3.02% |
| 2026-06-08 | 485 | 494.97 | 477.71 | 490.33 | 25,158,813 | +5.14% |
| 2026-06-05 | 499.525 | 505.62 | 463.95 | 466.38 | 46,900,606 | -10.86% |
| 2026-06-04 | 514.75 | 532.19 | 499.87 | 523.2 | 29,109,999 | -3.56% |
| 2026-06-03 | 533.75 | 546.44 | 524.3 | 542.52 | 29,411,149 | +4.02% |
| 2026-06-02 | 506.3 | 522.49 | 501.22 | 521.54 | 24,293,209 | +2.24% |
| 2026-06-01 | 500.16 | 517.5 | 486.8 | 510.13 | 33,309,247 | -1.16% |
| 2026-05-29 | 520.8 | 522 | 503.43 | 516.1 | 30,803,236 | -0.38% |
| 2026-05-28 | 499 | 527.2 | 493.52 | 518.09 | 31,438,519 | +4.55% |
| 2026-05-27 | 508 | 510.21 | 486.66 | 495.54 | 27,589,331 | -1.66% |
| 2026-05-26 | 484.74 | 506.96 | 480.23 | 503.89 | 38,473,784 | +7.78% |
| 2026-05-22 | 469.84 | 481.41 | 461.71 | 467.51 | 34,758,602 | +3.99% |
| 2026-05-21 | 441.99 | 451.2 | 431.6 | 449.59 | 27,251,983 | +0.45% |
| 2026-05-20 | 428.04 | 449.39 | 426.05 | 447.58 | 36,137,499 | +8.10% |
| 2026-05-19 | 412.6 | 428.75 | 393.36 | 414.05 | 38,756,913 | -1.65% |
| 2026-05-18 | 429.5 | 438.8 | 410.71 | 420.99 | 28,432,130 | -0.73% |
| 2026-05-15 | 433.34 | 439 | 423.362 | 424.1 | 29,131,579 | -5.69% |
| 2026-05-14 | 440.6 | 453.31 | 435.68 | 449.7 | 26,113,570 | +0.94% |
| 2026-05-13 | 457.035 | 459.5 | 432.65 | 445.5 | 30,423,354 | -0.62% |
| 2026-05-12 | 449.25 | 458.8 | 426.11 | 448.29 | 39,140,061 | -2.29% |