The closing price for Advanced Micro Devices (AMD) this year is $221.62, yesterday. It is up 81.2% for the year. The latest price is $221.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 09 2025 | $221.04 | $224.84 | $217.91 | $221.62 | 25,166,128 |
December 08 2025 | $219.09 | $223.71 | $218.36 | $221.11 | 30,943,182 |
December 05 2025 | $217.17 | $223.64 | $216.24 | $217.97 | 33,292,396 |
December 04 2025 | $216.88 | $219.12 | $214.14 | $215.98 | 24,478,199 |
December 03 2025 | $216.26 | $218.20 | $211.77 | $217.60 | 28,545,180 |
December 02 2025 | $221.79 | $225.98 | $214.39 | $215.24 | 42,002,461 |
December 01 2025 | $213.88 | $220.98 | $213.50 | $219.76 | 30,657,800 |
November 28 2025 | $216.14 | $218.30 | $214.02 | $217.53 | 18,642,800 |
November 26 2025 | $210.05 | $215.59 | $207.00 | $214.24 | 43,270,238 |
November 25 2025 | $201.48 | $206.58 | $194.28 | $206.13 | 69,773,508 |
November 24 2025 | $207.16 | $217.13 | $205.85 | $215.05 | 46,749,559 |
November 21 2025 | $208.81 | $208.83 | $195.00 | $203.78 | 67,421,148 |
November 20 2025 | $232.70 | $234.25 | $204.53 | $206.02 | 66,342,875 |
November 19 2025 | $230.26 | $235.28 | $219.71 | $223.55 | 52,093,449 |
November 18 2025 | $236.78 | $238.00 | $224.71 | $230.29 | 45,619,848 |
November 17 2025 | $242.75 | $248.77 | $237.15 | $240.52 | 37,942,207 |
November 14 2025 | $240.11 | $253.44 | $235.08 | $246.81 | 47,655,641 |
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 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
