The closing price for Advanced Micro Devices (AMD) this year is $223.55, today. It is up 82.8% for the year. The latest price is $223.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 19 2025 | $230.26 | $235.28 | $219.71 | $223.55 | 51,923,868 |
November 18 2025 | $236.78 | $238.00 | $224.71 | $230.29 | 45,619,850 |
November 17 2025 | $242.75 | $248.77 | $237.15 | $240.52 | 37,942,206 |
November 14 2025 | $240.11 | $253.44 | $235.08 | $246.81 | 47,655,644 |
November 13 2025 | $251.90 | $259.63 | $246.06 | $247.96 | 63,178,594 |
November 12 2025 | $253.13 | $263.51 | $250.00 | $258.89 | 108,942,000 |
November 11 2025 | $241.66 | $248.46 | $234.64 | $237.52 | 61,336,770 |
November 10 2025 | $242.14 | $248.90 | $240.50 | $243.98 | 43,361,641 |
November 07 2025 | $230.94 | $235.87 | $224.64 | $233.54 | 52,162,578 |
November 06 2025 | $253.47 | $253.51 | $235.74 | $237.70 | 66,049,703 |
November 05 2025 | $243.24 | $259.65 | $242.81 | $256.33 | 67,366,570 |
November 04 2025 | $250.35 | $257.38 | $247.39 | $250.05 | 56,491,832 |
November 03 2025 | $259.33 | $260.91 | $253.89 | $259.65 | 36,351,422 |
October 31 2025 | $259.60 | $262.13 | $253.41 | $256.12 | 34,449,200 |
October 30 2025 | $259.92 | $263.88 | $252.31 | $254.84 | 45,162,500 |
October 29 2025 | $264.19 | $267.08 | $257.40 | $264.33 | 49,335,600 |
October 28 2025 | $259.14 | $264.58 | $257.00 | $258.01 | 47,448,700 |
October 27 2025 | $257.88 | $260.42 | $249.80 | $259.67 | 65,613,100 |
October 24 2025 | $243.36 | $253.39 | $241.95 | $252.92 | 71,221,100 |
October 23 2025 | $230.16 | $235.90 | $228.54 | $234.99 | 39,024,400 |
October 22 2025 | $236.85 | $240.13 | $224.88 | $230.23 | 59,668,800 |
October 21 2025 | $239.39 | $242.26 | $234.02 | $238.03 | 47,122,400 |
October 20 2025 | $236.47 | $242.88 | $234.40 | $240.56 | 56,741,700 |
October 17 2025 | $233.26 | $235.38 | $227.91 | $233.08 | 55,804,200 |
October 16 2025 | $236.29 | $241.20 | $232.24 | $234.56 | 69,726,400 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
