AMD - ADVANCED MICRO DEVICES INC
100.31
1.460 1.455%
Share volume: 33,092,947
Last Updated: 03-07-2025
Semiconductor and Related Device Manufacturing :
1.06%
PREVIOUS CLOSE
CHG
CHG%
$98.85
1.46
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $98.88 | $98.88 | $100.65 | $100.65 | $96.39 | $96.39 | $100.31 | $100.31 | 33,092,947 | $33,092,947.00 |
| 03-06-2025 | $99.05 | $99.05 | $101.08 | $101.08 | $98.27 | $98.27 | $98.85 | $98.85 | 28,984,978 | $28,984,978.00 |
| 03-05-2025 | $100.36 | $100.36 | $101.84 | $101.84 | $98.87 | $98.87 | $101.67 | $101.67 | 27,855,488 | $27,855,488.00 |
| 03-04-2025 | $96.00 | $96.00 | $103.18 | $103.18 | $95.89 | $95.89 | $100.75 | $100.75 | 54,156,941 | $54,156,941.00 |
| 03-03-2025 | $101.52 | $101.52 | $102.34 | $102.34 | $97.09 | $97.09 | $98.23 | $98.23 | 38,957,988 | $38,957,988.00 |
| 02-28-2025 | $99.56 | $99.56 | $101.80 | $101.80 | $98.69 | $98.69 | $99.86 | $99.86 | 45,194,576 | $44,471,304.00 |
| 02-27-2025 | $105.08 | $105.08 | $105.76 | $105.76 | $99.50 | $99.50 | $99.51 | $99.51 | 47,263,727 | $47,263,727.00 |
| 02-26-2025 | $104.95 | $104.95 | $105.80 | $105.80 | $103.99 | $103.99 | $104.74 | $104.74 | 29,178,213 | $29,178,213.00 |
| 02-25-2025 | $107.89 | $107.89 | $108.64 | $108.64 | $103.62 | $103.62 | $103.96 | $103.96 | 39,169,161 | $39,169,161.00 |
| 02-24-2025 | $111.49 | $111.49 | $111.60 | $111.60 | $107.98 | $107.98 | $108.11 | $108.11 | 29,072,208 | $29,072,208.00 |