The closing price for Advanced Micro Devices (AMD) between March 1, 2024 and October 14, 2026 is $605.53, yesterday. It is up 206% in that time. The latest price is $570.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 12 2026 | $599.93 | $606.20 | $570.60 | $605.53 | 33,260,392 |
Week of October 05 2026 | $630.61 | $658.52 | $606.00 | $608.10 | 93,707,100 |
Week of September 28 2026 | $624.90 | $645.46 | $596.07 | $633.91 | 92,386,900 |
Week of September 21 2026 | $583.88 | $639.00 | $582.27 | $630.63 | 132,066,300 |
Week of September 14 2026 | $486.28 | $559.91 | $480.33 | $559.82 | 124,593,800 |
Week of September 07 2026 | $488.92 | $526.79 | $486.57 | $516.13 | 85,350,600 |
Week of August 31 2026 | $466.22 | $478.83 | $440.50 | $477.57 | 75,161,400 |
Week of August 24 2026 | $468.54 | $491.12 | $451.00 | $465.58 | 81,767,400 |
Week of August 17 2026 | $514.16 | $517.35 | $460.27 | $473.25 | 92,510,300 |
Week of August 10 2026 | $477.09 | $514.67 | $463.21 | $514.39 | 100,672,600 |
Week of August 03 2026 | $461.79 | $530.13 | $455.30 | $483.36 | 173,795,800 |
Week of July 27 2026 | $527.51 | $528.00 | $424.03 | $476.15 | 163,973,000 |
Week of July 20 2026 | $517.00 | $561.47 | $502.36 | $521.95 | 131,618,300 |
Week of July 13 2026 | $537.50 | $574.20 | $460.21 | $495.76 | 131,194,600 |
Week of July 06 2026 | $535.35 | $572.50 | $498.15 | $557.89 | 131,224,800 |
Week of June 29 2026 | $522.84 | $584.73 | $495.35 | $517.82 | 117,628,800 |
Week of June 22 2026 | $545.50 | $562.99 | $502.61 | $521.58 | 162,464,700 |
Week of June 15 2026 | $535.75 | $558.37 | $507.25 | $537.37 | 132,785,000 |
Week of June 08 2026 | $485.00 | $521.71 | $437.23 | $511.57 | 152,752,200 |
Week of June 01 2026 | $500.16 | $546.44 | $463.95 | $466.38 | 163,024,100 |
Week of May 25 2026 | $484.74 | $527.20 | $480.23 | $516.10 | 128,304,800 |
Week of May 18 2026 | $429.50 | $481.41 | $393.36 | $467.51 | 165,337,100 |
Week of May 11 2026 | $460.55 | $469.22 | $423.36 | $424.10 | 170,894,100 |
Week of May 04 2026 | $360.31 | $456.29 | $338.70 | $455.19 | 296,987,900 |
Week of April 27 2026 | $346.32 | $362.79 | $310.00 | $360.54 | 214,686,700 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.