Advanced Micro Devices, Inc. - Price History

Monthly price history for AMD (Advanced Micro Devices, Inc.)

DateAdjusted priceReal price
July 2024 $155.87 $155.87
June 2024 $162.21 $162.21
May 2024 $166.90 $166.90
April 2024 $158.38 $158.38
March 2024 $180.49 $180.49
February 2024 $192.53 $192.53
January 2024 $167.69 $167.69
December 2023 $147.41 $147.41
November 2023 $121.16 $121.16
October 2023 $98.50 $98.50
September 2023 $102.82 $102.82
August 2023 $105.72 $105.72
July 2023 $114.40 $114.40
June 2023 $113.91 $113.91
May 2023 $118.21 $118.21
April 2023 $89.37 $89.37
March 2023 $98.01 $98.01
February 2023 $78.58 $78.58
January 2023 $75.15 $75.15
December 2022 $64.77 $64.77
November 2022 $77.63 $77.63
October 2022 $60.06 $60.06
September 2022 $63.36 $63.36
August 2022 $84.87 $84.87
July 2022 $94.47 $94.47
June 2022 $76.47 $76.47
May 2022 $101.86 $101.86
April 2022 $85.52 $85.52
March 2022 $109.34 $109.34
February 2022 $123.34 $123.34
January 2022 $114.25 $114.25
December 2021 $143.90 $143.90
November 2021 $158.37 $158.37
October 2021 $120.23 $120.23
September 2021 $102.90 $102.90
August 2021 $110.72 $110.72
July 2021 $106.19 $106.19
June 2021 $93.93 $93.93
May 2021 $80.08 $80.08
April 2021 $81.62 $81.62
March 2021 $78.50 $78.50
February 2021 $84.51 $84.51
January 2021 $85.64 $85.64
December 2020 $91.71 $91.71
November 2020 $92.66 $92.66
October 2020 $75.29 $75.29
September 2020 $81.99 $81.99
August 2020 $90.82 $90.82
July 2020 $77.43 $77.43
June 2020 $52.61 $52.61
May 2020 $53.80 $53.80
April 2020 $52.39 $52.39
March 2020 $45.48 $45.48
February 2020 $45.48 $45.48
January 2020 $47 $47
December 2019 $45.86 $45.86
November 2019 $39.15 $39.15
October 2019 $33.93 $33.93
September 2019 $28.99 $28.99
August 2019 $31.45 $31.45
July 2019 $30.45 $30.45
June 2019 $30.37 $30.37
May 2019 $27.41 $27.41
April 2019 $27.63 $27.63
March 2019 $25.52 $25.52
February 2019 $23.53 $23.53
January 2019 $24.41 $24.41
December 2018 $18.46 $18.46
November 2018 $21.30 $21.30
October 2018 $18.21 $18.21
September 2018 $30.89 $30.89
August 2018 $25.17 $25.17
July 2018 $18.33 $18.33
June 2018 $14.99 $14.99
May 2018 $13.73 $13.73
April 2018 $10.88 $10.88
March 2018 $10.05 $10.05
February 2018 $12.11 $12.11
January 2018 $13.74 $13.74
December 2017 $10.28 $10.28
November 2017 $10.89 $10.89
October 2017 $10.98 $10.98
September 2017 $12.75 $12.75
August 2017 $13 $13
July 2017 $13.61 $13.61
June 2017 $12.48 $12.48
May 2017 $11.19 $11.19
April 2017 $13.30 $13.30
March 2017 $14.55 $14.55
February 2017 $14.46 $14.46
January 2017 $10.37 $10.37
December 2016 $11.34 $11.34
November 2016 $8.91 $8.91
October 2016 $7.23 $7.23
September 2016 $6.91 $6.91
August 2016 $7.40 $7.40
July 2016 $6.86 $6.86
June 2016 $5.14 $5.14
May 2016 $4.57 $4.57
April 2016 $3.55 $3.55
March 2016 $2.85 $2.85
February 2016 $2.14 $2.14
January 2016 $2.20 $2.20
December 2015 $2.87 $2.87
November 2015 $2.36 $2.36
October 2015 $2.12 $2.12
September 2015 $1.72 $1.72
August 2015 $1.81 $1.81
July 2015 $1.93 $1.93
June 2015 $2.40 $2.40
May 2015 $2.28 $2.28
April 2015 $2.26 $2.26
March 2015 $2.68 $2.68
February 2015 $3.11 $3.11
January 2015 $2.57 $2.57
December 2014 $2.67 $2.67
November 2014 $2.79 $2.79
October 2014 $2.80 $2.80
September 2014 $3.41 $3.41
August 2014 $4.17 $4.17
July 2014 $3.91 $3.91
June 2014 $4.19 $4.19
May 2014 $4 $4
April 2014 $4.09 $4.09
March 2014 $4.01 $4.01
February 2014 $3.71 $3.71
January 2014 $3.43 $3.43
December 2013 $3.87 $3.87
November 2013 $3.64 $3.64
October 2013 $3.34 $3.34
September 2013 $3.81 $3.81
August 2013 $3.27 $3.27
July 2013 $3.77 $3.77
June 2013 $4.08 $4.08
May 2013 $4 $4
April 2013 $2.82 $2.82
March 2013 $2.55 $2.55
February 2013 $2.49 $2.49
January 2013 $2.60 $2.60
December 2012 $2.40 $2.40
November 2012 $2.20 $2.20
October 2012 $2.05 $2.05
September 2012 $3.37 $3.37
August 2012 $3.72 $3.72
July 2012 $4.06 $4.06
June 2012 $5.73 $5.73
May 2012 $6.08 $6.08
April 2012 $7.36 $7.36
March 2012 $8.02 $8.02
February 2012 $7.35 $7.35
January 2012 $6.71 $6.71
December 2011 $5.40 $5.40
November 2011 $5.69 $5.69
October 2011 $5.83 $5.83
September 2011 $5.08 $5.08
August 2011 $6.83 $6.83
July 2011 $7.34 $7.34
June 2011 $6.99 $6.99
May 2011 $8.68 $8.68
April 2011 $9.10 $9.10
March 2011 $8.60 $8.60
February 2011 $9.21 $9.21
January 2011 $7.83 $7.83
December 2010 $8.18 $8.18
November 2010 $7.29 $7.29
October 2010 $7.34 $7.34
September 2010 $7.11 $7.11
August 2010 $5.61 $5.61
July 2010 $7.49 $7.49
June 2010 $7.32 $7.32
May 2010 $8.57 $8.57
April 2010 $9.07 $9.07
March 2010 $9.27 $9.27
February 2010 $7.91 $7.91
January 2010 $7.46 $7.46
December 2009 $9.68 $9.68
November 2009 $7.01 $7.01
October 2009 $4.60 $4.60
September 2009 $5.66 $5.66
August 2009 $4.36 $4.36
July 2009 $3.66 $3.66
June 2009 $3.87 $3.87
May 2009 $4.54 $4.54
April 2009 $3.61 $3.61
March 2009 $3.05 $3.05
February 2009 $2.18 $2.18
January 2009 $2.19 $2.19
December 2008 $2.16 $2.16
November 2008 $2.36 $2.36
October 2008 $3.50 $3.50
September 2008 $5.25 $5.25
August 2008 $6.29 $6.29
July 2008 $4.21 $4.21
June 2008 $5.83 $5.83
May 2008 $6.88 $6.88
April 2008 $5.96 $5.96
March 2008 $5.89 $5.89
February 2008 $7.21 $7.21
January 2008 $7.59 $7.59
December 2007 $7.50 $7.50
November 2007 $9.76 $9.76
October 2007 $13.08 $13.08
September 2007 $13.20 $13.20
August 2007 $13 $13
July 2007 $13.54 $13.54
June 2007 $14.30 $14.30
May 2007 $14.27 $14.27
April 2007 $13.82 $13.82
March 2007 $13.06 $13.06
February 2007 $15.07 $15.07
January 2007 $15.55 $15.55
December 2006 $20.35 $20.35
November 2006 $21.57 $21.57
October 2006 $21.27 $21.27
September 2006 $24.85 $24.85
August 2006 $24.99 $24.99
July 2006 $19.39 $19.39
June 2006 $24.42 $24.42
May 2006 $30.89 $30.89
April 2006 $32.35 $32.35
March 2006 $33.16 $33.16
February 2006 $38.67 $38.67
January 2006 $41.80 $41.80
December 2005 $30.60 $30.60
November 2005 $26.18 $26.18
October 2005 $23.22 $23.22
September 2005 $25.20 $25.20
August 2005 $20.77 $20.77
July 2005 $20.08 $20.08
June 2005 $17.34 $17.34
May 2005 $16.40 $16.40
April 2005 $14.23 $14.23
March 2005 $16.12 $16.12
February 2005 $17.45 $17.45
January 2005 $15.80 $15.80
December 2004 $22.02 $22.02
November 2004 $21.28 $21.28
October 2004 $16.82 $16.82
September 2004 $13 $13
August 2004 $11.43 $11.43
July 2004 $12.49 $12.49
June 2004 $15.90 $15.90
May 2004 $15.55 $15.55
April 2004 $14.22 $14.22
March 2004 $16.23 $16.23
February 2004 $15 $15
January 2004 $14.86 $14.86
December 2003 $14.90 $14.90
November 2003 $17.97 $17.97
October 2003 $15.20 $15.20
September 2003 $11.11 $11.11
August 2003 $11.29 $11.29
July 2003 $7.30 $7.30
June 2003 $6.41 $6.41
May 2003 $7.28 $7.28
April 2003 $7.44 $7.44
March 2003 $6.18 $6.18
February 2003 $5.49 $5.49
January 2003 $5.24 $5.24
December 2002 $6.46 $6.46
November 2002 $9 $9
October 2002 $6.14 $6.14
September 2002 $5.34 $5.34
August 2002 $8.85 $8.85
July 2002 $8.03 $8.03
June 2002 $9.72 $9.72
May 2002 $11.43 $11.43
April 2002 $11.18 $11.18
March 2002 $14.71 $14.71
February 2002 $13.50 $13.50
January 2002 $16.05 $16.05
December 2001 $15.86 $15.86
November 2001 $13.56 $13.56
October 2001 $9.84 $9.84
September 2001 $8.15 $8.15
August 2001 $13.55 $13.55
July 2001 $18.26 $18.26
June 2001 $28.90 $28.90
May 2001 $28.25 $28.25
April 2001 $31 $31
March 2001 $26.54 $26.54
February 2001 $21.50 $21.50
January 2001 $24.60 $24.60
December 2000 $13.81 $13.81
November 2000 $15.25 $15.25
October 2000 $22.62 $22.62
September 2000 $23.62 $23.62
August 2000 $37.62 $37.62
July 2000 $35.97 $71.94
June 2000 $38.62 $77.25
May 2000 $40.75 $81.50
April 2000 $43.75 $87.50
March 2000 $28.53 $57.06
February 2000 $19.56 $39.12
January 2000 $18 $36
December 1999 $14.47 $28.94
November 1999 $14.12 $28.25
October 1999 $9.91 $19.81
September 1999 $8.59 $17.19
August 1999 $10.34 $20.69
July 1999 $8.69 $17.38
June 1999 $9.03 $18.06
May 1999 $9.25 $18.50
April 1999 $8.25 $16.50
March 1999 $7.75 $15.50
February 1999 $8.94 $17.88
January 1999 $11.47 $22.94
December 1998 $14.50 $29
November 1998 $13.84 $27.69
October 1998 $11.28 $22.56
September 1998 $9.28 $18.56
August 1998 $6.50 $13
July 1998 $8.62 $17.25
June 1998 $8.53 $17.06
May 1998 $9.78 $19.56
April 1998 $13.88 $27.75
March 1998 $14.53 $29.06
February 1998 $11.75 $23.50
January 1998 $10.09 $20.19
December 1997 $8.88 $17.75
November 1997 $10.91 $21.81
October 1997 $11.50 $23
September 1997 $16.28 $32.56
August 1997 $18.81 $37.62
July 1997 $17.56 $35.12
June 1997 $17.94 $35.88
May 1997 $20 $40
April 1997 $21.25 $42.50
March 1997 $20.75 $41.50
February 1997 $18 $36
January 1997 $17.56 $35.12
December 1996 $12.88 $25.75
November 1996 $12.12 $24.25
October 1996 $8.88 $17.75
September 1996 $7.38 $14.75
August 1996 $6.38 $12.75
July 1996 $6.06 $12.12
June 1996 $6.81 $13.62
May 1996 $8.81 $17.62
April 1996 $9.31 $18.62
March 1996 $8.69 $17.38
February 1996 $9.69 $19.38
January 1996 $9.88 $19.75
December 1995 $8.25 $16.50
November 1995 $10.25 $20.50
October 1995 $11.75 $23.50
September 1995 $14.56 $29.12
August 1995 $16.88 $33.75
July 1995 $16.31 $32.62
June 1995 $18.25 $36.50
May 1995 $16.50 $33
April 1995 $18 $36
March 1995 $16.93 $33.88
February 1995 $15.18 $30.38
January 1995 $14.68 $29.38
December 1994 $12.43 $24.88
November 1994 $12.62 $25.25
October 1994 $13.18 $26.38
September 1994 $14.87 $29.75
August 1994 $14.50 $29
July 1994 $13.50 $27
June 1994 $12.50 $25
May 1994 $13.50 $27
April 1994 $13.18 $26.38
March 1994 $15.62 $31.25
February 1994 $10.75 $21.50
January 1994 $10.25 $20.50
December 1993 $8.87 $17.75
November 1993 $9.50 $19
October 1993 $9.87 $19.75
September 1993 $13.18 $26.38
August 1993 $16.18 $32.38
July 1993 $11.93 $23.88
June 1993 $12.06 $24.12
May 1993 $14.31 $28.62
April 1993 $14.06 $28.12
March 1993 $11.50 $23
February 1993 $10.87 $21.75
January 1993 $9.37 $18.75
December 1992 $9.06 $18.12
November 1992 $8.94 $17.88
October 1992 $8.25 $16.50
September 1992 $5.62 $11.25
August 1992 $5.06 $10.12
July 1992 $4.44 $8.88
June 1992 $4.37 $8.75
May 1992 $7.87 $15.75
April 1992 $8.94 $17.88
March 1992 $8.87 $17.75
February 1992 $9.18 $18.38
January 1992 $9.44 $18.88
December 1991 $8.75 $17.50
November 1991 $7.19 $14.38
October 1991 $6.37 $12.75
September 1991 $4.69 $9.38
August 1991 $6.19 $12.38
July 1991 $5.56 $11.12
June 1991 $6 $12
May 1991 $6.75 $13.50
April 1991 $6.12 $12.25
March 1991 $5.25 $10.50
February 1991 $4.06 $8.12
January 1991 $3.62 $7.25
December 1990 $2.44 $4.88
November 1990 $2.19 $4.38
October 1990 $1.94 $3.88
September 1990 $2.56 $5.12
August 1990 $2.69 $5.38
July 1990 $3.50 $7
June 1990 $4.75 $9.50
May 1990 $5.25 $10.50
April 1990 $4.37 $8.75
March 1990 $4.56 $9.12
February 1990 $4.12 $8.25
January 1990 $3.62 $7.25
December 1989 $3.94 $7.88
November 1989 $3.75 $7.50
October 1989 $3.94 $7.88
September 1989 $4.50 $9
August 1989 $4.31 $8.62
July 1989 $4.31 $8.62
June 1989 $4.87 $9.75
May 1989 $5.19 $10.38
April 1989 $4.44 $8.88
March 1989 $4.25 $8.50
February 1989 $4.12 $8.25
January 1989 $4.56 $9.12
December 1988 $4.31 $8.62
November 1988 $3.75 $7.50
October 1988 $4.50 $9
September 1988 $4.62 $9.25
August 1988 $5.69 $11.38
July 1988 $6.69 $13.38
June 1988 $8.25 $16.50
May 1988 $7.50 $15
April 1988 $7.19 $14.38
March 1988 $5.50 $11
February 1988 $6 $12
January 1988 $4.81 $9.62
December 1987 $4.94 $9.88
November 1987 $4.62 $9.25
October 1987 $5.75 $11.50
September 1987 $11 $22
August 1987 $11 $22
July 1987 $9.06 $18.12
June 1987 $9.50 $19
May 1987 $10.81 $21.62
April 1987 $11.06 $22.12
March 1987 $9.94 $19.88
February 1987 $10.87 $21.75
January 1987 $8.75 $17.50
December 1986 $6.87 $13.75
November 1986 $7.81 $15.62
October 1986 $6.87 $13.75
September 1986 $7.87 $15.75
August 1986 $9.68 $19.38
July 1986 $7.87 $15.75
June 1986 $10 $20
May 1986 $13.31 $26.62
April 1986 $14.25 $28.50
March 1986 $14.25 $28.50
February 1986 $15.56 $31.12
January 1986 $13.68 $27.38
December 1985 $14.50 $29
November 1985 $13.93 $27.88
October 1985 $11.68 $23.38
September 1985 $13.12 $26.25
August 1985 $13.25 $26.50
July 1985 $14.87 $29.75
June 1985 $13 $26
May 1985 $13.25 $26.50
April 1985 $13.93 $27.88
March 1985 $16.68 $33.38
February 1985 $16.62 $33.25
January 1985 $17.56 $35.12
December 1984 $14.75 $29.50
November 1984 $13.87 $27.75
October 1984 $16 $16
September 1984 $17.38 $17.38
August 1984 $19.69 $19.69
July 1984 $14.50 $14.50
June 1984 $15.38 $15.38
May 1984 $15.81 $15.81
April 1984 $17.19 $17.19
March 1984 $14.25 $14.25
February 1984 $14.12 $14.12
January 1984 $14.38 $14.38
December 1983 $16.81 $16.81
November 1983 $17 $17
October 1983 $15 $15
September 1983 $14.50 $14.50
August 1983 $15.88 $15.88
July 1983 $14.88 $14.88
June 1983 $16.12 $16.12
May 1983 $12.12 $12.12
April 1983 $9.50 $9.50
March 1983 $8.38 $8.38
February 1983 $9.12 $9.12
January 1983 $9 $9
December 1982 $6.28 $6.28
November 1982 $6.25 $6.25
October 1982 $5.94 $5.94
September 1982 $4.44 $4.44
August 1982 $5.04 $5.04
July 1982 $4.21 $4.21
June 1982 $4.04 $4.04
May 1982 $3.92 $3.92
April 1982 $4.17 $4.17
March 1982 $3.75 $3.75
February 1982 $3.12 $3.12
January 1982 $3.27 $3.27
December 1981 $2.94 $2.94
November 1981 $2.83 $2.83
October 1981 $3.29 $3.29
September 1981 $2.71 $2.71
August 1981 $3.06 $3.06
July 1981 $3.33 $3.33
June 1981 $3.92 $3.92
May 1981 $4.75 $4.75
April 1981 $4.56 $4.56
March 1981 $4.35 $4.35
February 1981 $3.88 $3.88
January 1981 $3.94 $3.94
December 1980 $5.75 $5.75
November 1980 $6.96 $6.96
October 1980 $4.79 $4.79
September 1980 $5.18 $5.18
August 1980 $4.27 $4.27
July 1980 $4.14 $4.14
June 1980 $3.04 $3.04
May 1980 $3.17 $3.17
April 1980 $2.55 $2.55
March 1980 $2.54 $2.54

AMD

Price: $155.87

52 week price:
93.12
227.30

Earnings Per Share: 0.69 USD

P/E Ratio: 249.13

Exchange: NMS

Sector: Technology

Industry: Semiconductors

Volume: 54.0 million

Ebitda: 123.0 million

Market Capitalization: 277.8 billion

Links: