The closing price for Advanced Micro Devices (AMD) on Friday was $217.97. It was up 0.4% for the day (up 0.9% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2025 21:00 | $217.97 | $217.97 | $217.97 | $217.97 | — |
December 05 2025 20:30 | $218.06 | $218.10 | $217.00 | $217.91 | 1,933,912 |
December 05 2025 19:30 | $218.66 | $218.77 | $217.42 | $218.07 | 2,254,194 |
December 05 2025 18:30 | $219.33 | $219.44 | $218.35 | $218.67 | 1,296,809 |
December 05 2025 17:30 | $218.13 | $219.54 | $217.74 | $219.34 | 1,805,599 |
December 05 2025 16:30 | $217.11 | $218.70 | $216.24 | $218.13 | 2,854,899 |
December 05 2025 15:30 | $221.18 | $221.41 | $217.11 | $217.11 | 4,788,893 |
December 05 2025 14:30 | $217.17 | $223.64 | $216.38 | $221.17 | 8,978,089 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
