stockNASDAQ: AMD • Last 28 Days Updates
Advanced Micro Devices Inc.
✓ Latest Close USD
$457.11
$-32.17period diff
Period Return % Gain
-6.57%
Cumulative for period
Period High / Low Spread
$517.35 / $440.5
Spread: $76.85
Trading Volume Shares
377.25M
Avg: 17.96M/day
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | $489.28 | +1.50% | $496.72 | $469.50 | 24.68M |
| Aug 07, 2026 | $483.36 | -1.21% | $498.99 | $476.06 | 26.62M |
| Aug 10, 2026 | $469.56 | -2.86% | $483.36 | $469.29 | 19.66M |
| Aug 11, 2026 | $474.32 | +1.01% | $475.99 | $463.21 | 18.05M |
| Aug 12, 2026 | $482.93 | +1.82% | $491.69 | $480.88 | 18.63M |
| Aug 13, 2026 | $483.01 | +0.02% | $497.99 | $481.00 | 18.76M |
| Aug 14, 2026 | $514.39 | +6.50% | $514.67 | $483.20 | 25.57M |
| Aug 17, 2026 | $506.00 | -1.63% | $517.35 | $504.52 | 20.06M |
| Aug 18, 2026 | $484.39 | -4.27% | $491.81 | $474.98 | 23.72M |
| Aug 19, 2026 | $466.42 | -3.71% | $487.01 | $462.55 | 19.21M |
| Aug 20, 2026 | $469.46 | +0.65% | $475.53 | $460.27 | 15.18M |
| Aug 21, 2026 | $473.25 | +0.81% | $477.36 | $462.11 | 14.34M |
| Aug 24, 2026 | $456.75 | -3.49% | $468.54 | $451.00 | 16.60M |
| Aug 25, 2026 | $479.18 | +4.91% | $481.50 | $469.07 | 19.00M |
| Aug 26, 2026 | $480.93 | +0.37% | $491.12 | $474.58 | 14.35M |
Page 1 of 2