Advanced Micro Devices, Inc. - Common Stock (AMD)
119.50
0.00 (0.00%)
Advanced Micro Devices is a leading global semiconductor company that designs and manufactures computing and graphics solutions for a wide range of applications
The company is known for its innovative microprocessors, graphics cards, and system-on-chip products, which are used in personal computers, servers, and embedded systems. AMD focuses on high-performance computing, gaming, and data center markets, offering advanced technologies that compete with those of other major players in the industry. By delivering cutting-edge products that push the boundaries of processing power and efficiency, AMD plays a critical role in driving technological advancements and enhancing user experiences across various platforms.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 115.45 | 119.85 | 114.79 | 119.50 | 67,347,652 | 119.50 |
| 2/03/2025 | 113.88 | 115.16 | 112.98 | 114.27 | 34,372,162 | 114.27 |
| 1/31/2025 | 119.14 | 119.56 | 115.33 | 115.95 | 40,533,837 | 115.95 |
| 1/30/2025 | 118.53 | 120.44 | 117.09 | 118.86 | 29,553,549 | 118.86 |
| 1/29/2025 | 115.77 | 118.52 | 114.96 | 117.35 | 41,472,111 | 117.35 |
| 1/28/2025 | 115.18 | 116.15 | 112.95 | 114.17 | 40,899,385 | 114.17 |
| 1/27/2025 | 117.80 | 118.08 | 112.80 | 115.01 | 60,942,596 | 115.01 |
| 1/24/2025 | 124.55 | 125.25 | 122.23 | 122.84 | 31,570,544 | 122.84 |
| 1/23/2025 | 121.43 | 123.71 | 120.63 | 123.04 | 25,023,620 | 123.04 |
| 1/22/2025 | 123.08 | 125.65 | 121.91 | 123.75 | 34,937,662 | 123.75 |
| 1/21/2025 | 122.39 | 123.75 | 121.12 | 122.28 | 31,470,610 | 122.28 |
| 1/17/2025 | 120.78 | 122.74 | 120.55 | 121.46 | 35,806,221 | 121.46 |
| 1/16/2025 | 120.24 | 121.09 | 118.25 | 118.44 | 29,342,738 | 118.44 |
| 1/15/2025 | 117.55 | 120.42 | 117.46 | 119.96 | 38,098,374 | 119.96 |
| 1/14/2025 | 118.00 | 118.66 | 114.50 | 116.09 | 36,906,514 | 116.09 |
| 1/13/2025 | 115.28 | 117.48 | 114.41 | 117.32 | 38,981,120 | 117.32 |
| 1/10/2025 | 118.18 | 118.71 | 114.45 | 116.04 | 59,419,785 | 116.04 |
| 1/08/2025 | 124.51 | 125.30 | 120.12 | 121.84 | 46,741,981 | 121.84 |
| 1/07/2025 | 130.51 | 131.71 | 126.85 | 127.33 | 39,138,631 | 127.33 |
| 1/06/2025 | 129.07 | 130.73 | 127.36 | 129.55 | 47,875,347 | 129.55 |
| 1/03/2025 | 121.65 | 125.56 | 121.42 | 125.37 | 36,785,606 | 125.37 |
| 1/02/2025 | 122.29 | 123.14 | 119.44 | 120.63 | 34,979,890 | 120.63 |
| 12/31/2024 | 122.44 | 0.00 | 122.44 | 120.79 | 0 | 120.79 |
| 12/30/2024 | 123.56 | 124.10 | 122.35 | 122.44 | 30,619,272 | 122.44 |
| 12/27/2024 | 124.37 | 126.18 | 122.26 | 125.19 | 32,924,358 | 125.19 |
| 12/26/2024 | 125.52 | 127.30 | 125.05 | 125.06 | 24,999,239 | 125.06 |
| 12/24/2024 | 127.51 | 127.51 | 124.60 | 126.29 | 24,832,330 | 126.29 |
| 12/23/2024 | 120.71 | 126.34 | 120.47 | 124.60 | 47,653,044 | 124.60 |
| 12/20/2024 | 118.00 | 121.86 | 117.90 | 119.21 | 53,591,494 | 119.21 |
| 12/19/2024 | 122.16 | 123.38 | 118.45 | 118.93 | 38,951,533 | 118.93 |
| 12/18/2024 | 125.43 | 127.75 | 120.43 | 121.41 | 49,707,575 | 121.41 |
| 12/17/2024 | 124.45 | 127.08 | 123.15 | 125.02 | 43,162,636 | 125.02 |
| 12/16/2024 | 126.01 | 127.76 | 123.12 | 126.69 | 42,006,656 | 126.69 |
| 12/13/2024 | 131.30 | 131.30 | 124.77 | 126.91 | 67,549,140 | 126.91 |
| 12/12/2024 | 130.00 | 132.32 | 129.07 | 130.60 | 34,012,089 | 130.60 |
| 12/11/2024 | 128.52 | 131.21 | 126.22 | 130.15 | 45,418,411 | 130.15 |
| 12/10/2024 | 131.56 | 131.56 | 127.07 | 127.74 | 38,826,871 | 127.74 |
| 12/09/2024 | 135.71 | 135.77 | 130.00 | 130.87 | 56,913,565 | 130.87 |
| 12/06/2024 | 141.48 | 142.78 | 137.40 | 138.59 | 33,577,082 | 138.59 |
| 12/05/2024 | 143.68 | 143.95 | 140.38 | 141.36 | 29,806,016 | 141.36 |
| 12/04/2024 | 142.96 | 144.12 | 141.18 | 143.99 | 25,886,227 | 143.99 |
| 12/03/2024 | 142.58 | 143.45 | 141.08 | 141.98 | 22,600,218 | 141.98 |
| 12/02/2024 | 137.91 | 142.82 | 137.80 | 142.06 | 33,026,908 | 142.06 |
| 11/29/2024 | 136.24 | 138.59 | 135.78 | 137.18 | 16,087,039 | 137.18 |
| 11/27/2024 | 137.20 | 137.94 | 132.96 | 136.24 | 30,175,567 | 136.24 |
| 11/26/2024 | 142.55 | 142.80 | 136.62 | 137.72 | 32,010,298 | 137.72 |
| 11/25/2024 | 140.49 | 142.35 | 139.05 | 141.13 | 30,796,125 | 141.13 |
| 11/22/2024 | 137.35 | 139.13 | 137.04 | 138.35 | 21,784,918 | 138.35 |
| 11/21/2024 | 138.87 | 140.28 | 134.93 | 137.49 | 28,609,873 | 137.49 |
| 11/20/2024 | 138.96 | 140.77 | 135.48 | 137.60 | 28,635,345 | 137.60 |
| 11/19/2024 | 137.41 | 139.75 | 137.14 | 139.39 | 23,062,312 | 139.39 |
| 11/18/2024 | 138.18 | 140.90 | 137.21 | 138.93 | 38,706,073 | 138.93 |
| 11/15/2024 | 136.57 | 137.35 | 133.65 | 134.90 | 44,217,884 | 134.90 |
| 11/14/2024 | 140.34 | 141.40 | 138.56 | 138.84 | 31,612,624 | 138.84 |
| 11/13/2024 | 142.86 | 144.49 | 139.07 | 139.30 | 35,030,886 | 139.30 |
| 11/12/2024 | 147.00 | 147.45 | 141.55 | 143.63 | 33,989,459 | 143.63 |
| 11/11/2024 | 147.38 | 148.57 | 144.91 | 147.35 | 29,804,321 | 147.35 |
| 11/08/2024 | 149.39 | 150.71 | 147.53 | 147.95 | 27,766,772 | 147.95 |
| 11/07/2024 | 146.68 | 150.12 | 145.66 | 149.82 | 30,198,551 | 149.82 |
| 11/06/2024 | 144.95 | 145.63 | 141.52 | 145.10 | 32,845,425 | 145.10 |
| 11/05/2024 | 141.94 | 143.08 | 140.80 | 141.66 | 26,986,323 | 141.66 |