AMD - ADVANCED MICRO DEVICES INC
100.79
4.030 3.998%
Share volume: 33,937,830
Last Updated: 03-12-2025
Electronic Equipment/Electronic Components & Accessories:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$96.76
4.03
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $99.05 | $99.05 | $101.72 | $101.72 | $98.17 | $98.17 | $100.79 | $100.79 | 33,937,830 | $33,937,830.00 |
| 03-11-2025 | $96.79 | $96.79 | $98.16 | $98.16 | $94.73 | $94.73 | $96.76 | $96.76 | 34,078,300 | $34,078,300.00 |
| 03-10-2025 | $98.57 | $98.57 | $101.29 | $101.29 | $95.83 | $95.83 | $96.63 | $96.63 | 38,733,186 | $38,733,186.00 |
| 03-07-2025 | $98.88 | $98.88 | $100.65 | $100.65 | $96.39 | $96.39 | $100.31 | $100.31 | 33,254,367 | $33,254,367.00 |
| 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 |