Advanced Micro Devices Stock Price History
NASDAQ: AMDTechnologySemiconductorsUSD
620.68-25.18 (-3.90%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
Pre-market: 633.20 +2.02%
AMD price history at a glance
The price history for Advanced Micro Devices (AMD) on this page begins on March 17, 1980, when the stock closed at $2.92; it most recently closed at $645.86 on October 5, 2026. The highest price in this record is $658.52, reached on October 5, 2026; the latest close is 1.9% below that peak. Across the 45 complete calendar years in the table, AMD finished higher in 20 and lower in 25. Its best year was 2009 (+306.7%) and its worst was 2007 (-69.3%).
Over roughly 47 years the share price changed +22043.5%, a 12.3% compound annual price return (excluding dividends). In the last 12 months alone, AMD has gained 163.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $658.52
- Date of high
- Oct 5, 2026
- Low since 1980
- $1.61
- Date of low
- Jul 27, 2015
- 52-week high
- $658.52
- 52-week low
- $188.22
- Last close
- $620.68
AMD returns
1 week
+0.80%
1 month
+22.73%
3 months
+13.53%
6 months
+162.29%
Year to date
+189.82%
1 year
+163.49%
3 years
+490.62%
5 years
+453.59%
AMD price return, excluding dividends.
AMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 645.86 | +189.01% |
| 2025 | 223.47 | +78.25% |
| 2024 | 125.37 | -14.95% |
| 2023 | 147.41 | +127.59% |
| 2022 | 64.77 | -54.99% |
| 2021 | 143.90 | +56.91% |
| 2020 | 91.71 | +88.70% |
| 2019 | 48.60 | +155.79% |
| 2018 | 19.00 | +84.82% |
| 2017 | 10.28 | -9.35% |
| 2016 | 11.34 | +295.12% |
| 2015 | 2.87 | +7.49% |
| 2014 | 2.67 | -33.25% |
| 2013 | 4.00 | +54.44% |
| 2012 | 2.59 | -52.04% |
| 2011 | 5.40 | -33.99% |
| 2010 | 8.18 | -15.50% |
| 2009 | 9.68 | +306.72% |
| 2008 | 2.38 | -61.92% |
| 2007 | 6.25 | -69.29% |
| 2006 | 20.35 | -33.50% |
| 2005 | 30.60 | +38.96% |
| 2004 | 22.02 | +48.18% |
| 2003 | 14.86 | +114.12% |
| 2002 | 6.94 | -65.30% |
| 2001 | 20.00 | +44.80% |
| 2000 | 13.81 | -4.54% |
| 1999 | 14.47 | -0.22% |
| 1998 | 14.50 | +50.16% |
| 1997 | 9.66 | -31.03% |
| 1996 | 14.00 | +69.70% |
| 1995 | 8.25 | -33.67% |
| 1994 | 12.44 | +40.14% |
| 1993 | 8.88 | -2.07% |
| 1992 | 9.06 | -0.68% |
| 1991 | 9.13 | +256.10% |
| 1990 | 2.56 | -34.92% |
| 1989 | 3.94 | -8.70% |
| 1988 | 4.31 | -12.66% |
| 1987 | 4.94 | -29.46% |
| 1986 | 7.00 | -51.30% |
| 1985 | 14.38 | -0.86% |
| 1984 | 14.50 | -13.75% |
| 1983 | 16.81 | +167.66% |
| 1982 | 6.28 | +113.83% |
| 1981 | 2.94 | -50.00% |
| 1980* | 5.88 | +101.43% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
AMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 639.20 | 643.85 | 613.34 | 620.68 | -3.90% | |
| 634.39 | 648.48 | 633.16 | 645.86 | -0.55% | |
| 648.04 | 658.52 | 628.00 | 649.42 | +2.80% | |
| 630.61 | 633.50 | 619.99 | 631.75 | -0.34% | |
| 635.95 | 645.46 | 628.55 | 633.91 | +2.95% | |
| 612.70 | 619.30 | 601.50 | 615.73 | +0.65% | |
| 609.89 | 615.17 | 600.10 | 611.76 | +0.69% | |
| 616.74 | 624.13 | 605.25 | 607.57 | -0.05% | |
| 624.90 | 629.75 | 596.07 | 607.87 | -3.61% | |
| 634.54 | 639.00 | 625.52 | 630.63 | +0.22% | |
| 600.27 | 630.80 | 599.24 | 629.26 | +2.38% | |
| 621.50 | 624.69 | 608.08 | 614.61 | -1.47% | |
| 606.57 | 624.52 | 606.31 | 623.77 | +1.34% | |
| 583.88 | 616.69 | 582.27 | 615.52 | +9.95% | |
| 547.37 | 559.91 | 541.53 | 559.82 | +2.70% | |
| 533.60 | 551.42 | 527.60 | 545.09 | +6.36% | |
| 517.39 | 527.25 | 506.05 | 512.50 | +1.65% | |
| 501.70 | 513.67 | 497.51 | 504.20 | +2.19% | |
| 486.28 | 498.39 | 480.33 | 493.41 | -4.40% | |
| 510.71 | 521.06 | 501.35 | 516.13 | +2.49% | |
| 509.07 | 516.33 | 502.81 | 503.60 | -3.36% | |
| 507.50 | 526.79 | 506.36 | 521.10 | +3.04% | |
| 488.92 | 512.36 | 486.57 | 505.74 | +5.90% | |
| 462.00 | 478.83 | 458.00 | 477.57 | +4.69% | |
| 453.15 | 459.77 | 440.50 | 456.16 | -0.20% | |
| 459.51 | 462.21 | 452.36 | 457.06 | -0.55% | |
| 459.91 | 461.50 | 452.30 | 459.61 | -2.36% | |
| 466.22 | 475.81 | 463.68 | 470.72 | +1.10% | |
| 472.52 | 478.75 | 465.29 | 465.58 | -2.33% | |
| 481.50 | 483.00 | 469.63 | 476.67 | -0.89% | |
| 475.07 | 491.12 | 474.58 | 480.93 | +0.37% | |
| 474.20 | 481.50 | 469.07 | 479.18 | +4.91% | |
| 468.54 | 468.54 | 451.00 | 456.75 | -3.49% | |
| 476.50 | 477.36 | 462.11 | 473.25 | +0.81% | |
| 465.67 | 475.53 | 460.27 | 469.46 | +0.65% | |
| 486.08 | 487.01 | 462.55 | 466.42 | -3.71% | |
| 487.56 | 491.81 | 474.98 | 484.39 | -4.27% | |
| 514.16 | 517.35 | 504.52 | 506.00 | -1.63% | |
| 487.60 | 514.67 | 483.20 | 514.39 | +6.50% | |
| 483.00 | 497.99 | 481.00 | 483.01 | +0.02% | |
| 488.32 | 491.69 | 480.88 | 482.93 | +1.82% | |
| 474.75 | 475.99 | 463.21 | 474.32 | +1.01% | |
| 477.09 | 483.36 | 469.29 | 469.56 | -2.86% | |
| 497.94 | 498.99 | 476.06 | 483.36 | -1.21% | |
| 471.75 | 496.72 | 469.50 | 489.28 | +1.50% | |
| 484.50 | 502.00 | 478.20 | 482.05 | -7.04% | |
| 504.00 | 530.13 | 502.20 | 518.58 | +7.00% | |
| 461.79 | 490.95 | 455.30 | 484.64 | +1.78% | |
| 510.28 | 515.62 | 475.76 | 476.15 | -1.90% | |
| 460.00 | 498.20 | 457.68 | 485.39 | +13.00% | |
| 452.68 | 457.22 | 424.03 | 429.56 | -5.51% | |
| 467.00 | 472.75 | 442.27 | 454.62 | -8.15% | |
| 527.51 | 528.00 | 476.93 | 494.95 | -5.17% | |
| 546.92 | 549.00 | 518.00 | 521.95 | -3.29% | |
| 544.74 | 556.49 | 525.00 | 539.69 | -2.29% | |
| 526.88 | 561.47 | 526.60 | 552.33 | +1.45% | |
| 526.00 | 548.14 | 522.60 | 544.43 | +8.11% | |
| 517.00 | 522.44 | 502.36 | 503.57 | +1.58% | |
| 476.88 | 505.88 | 460.21 | 495.76 | -1.03% | |
| 509.33 | 518.74 | 491.80 | 500.94 | -5.33% | |
| 556.02 | 558.89 | 509.57 | 529.14 | -3.46% | |
| 567.22 | 574.20 | 546.77 | 548.13 | +2.57% | |
| 537.50 | 551.87 | 526.92 | 534.39 | -4.21% | |
| 544.01 | 560.25 | 540.05 | 557.89 | +2.04% | |
| 537.27 | 559.50 | 535.20 | 546.72 | +5.66% | |
| 504.81 | 522.98 | 498.15 | 517.41 | +0.25% | |
| 515.91 | 524.97 | 503.11 | 516.11 | -6.51% | |
| 535.35 | 572.50 | 527.00 | 552.05 | +6.61% | |
| 538.16 | 547.65 | 506.00 | 517.82 | -4.26% | |
| 557.53 | 564.09 | 538.74 | 540.88 | -6.89% | |
| 545.57 | 584.73 | 545.57 | 580.91 | +7.68% | |
| 522.84 | 542.19 | 495.35 | 539.49 | +3.43% | |
| 519.80 | 525.11 | 502.61 | 521.58 | -2.06% | |
| 543.93 | 550.88 | 507.00 | 532.57 | +2.47% | |
| 520.82 | 524.96 | 503.50 | 519.74 | -0.02% | |
| 509.08 | 528.49 | 506.81 | 519.85 | -5.76% | |
| 545.50 | 562.99 | 535.71 | 551.63 | +2.65% | |
| 531.58 | 539.69 | 526.32 | 537.37 | +4.86% | |
| 529.66 | 532.50 | 507.30 | 512.48 | +1.02% | |
| 546.89 | 548.95 | 507.25 | 507.29 | -7.30% | |
| 535.75 | 558.37 | 530.50 | 547.26 | +6.98% | |
| 499.69 | 521.71 | 494.00 | 511.57 | +4.73% | |
| 461.60 | 490.46 | 458.02 | 488.45 | +7.97% | |
| 467.97 | 477.45 | 448.33 | 452.40 | -4.86% | |
| 502.75 | 505.00 | 437.23 | 475.51 | -3.02% | |
| 485.00 | 494.97 | 477.71 | 490.33 | +5.14% | |
| 499.53 | 505.62 | 463.95 | 466.38 | -10.86% | |
| 514.75 | 532.19 | 499.87 | 523.20 | -3.56% | |
| 533.75 | 546.44 | 524.30 | 542.52 | +4.02% | |
| 506.30 | 522.49 | 501.22 | 521.54 | +2.24% | |
| 500.16 | 517.50 | 486.80 | 510.13 | -1.16% | |
| 520.80 | 522.00 | 503.43 | 516.10 | -0.38% | |
| 499.00 | 527.20 | 493.52 | 518.09 | +4.55% | |
| 508.00 | 510.21 | 486.66 | 495.54 | -1.66% | |
| 484.74 | 506.96 | 480.23 | 503.89 | +7.78% | |
| 469.84 | 481.41 | 461.71 | 467.51 | +3.99% | |
| 441.99 | 451.20 | 431.60 | 449.59 | +0.45% | |
| 428.04 | 449.39 | 426.05 | 447.58 | +8.10% | |
| 412.60 | 428.75 | 393.36 | 414.05 | -1.65% | |
| 429.50 | 438.80 | 410.71 | 420.99 | -0.73% | |
| 433.34 | 439.00 | 423.36 | 424.10 | -5.69% | |
| 440.60 | 453.31 | 435.68 | 449.70 | +0.94% | |
| 457.04 | 459.50 | 432.65 | 445.50 | -0.62% | |
| 449.25 | 458.80 | 426.11 | 448.29 | -2.29% | |
| 460.55 | 469.22 | 450.88 | 458.79 | +0.79% | |
| 418.59 | 456.29 | 418.29 | 455.19 | +11.44% | |
| 417.07 | 421.71 | 401.08 | 408.46 | -3.07% | |
| 409.49 | 430.60 | 402.04 | 421.39 | +18.61% | |
| 351.51 | 359.57 | 344.88 | 355.26 | +4.02% | |
| 360.31 | 361.85 | 338.70 | 341.54 | -5.27% | |
| 351.87 | 362.79 | 349.25 | 360.54 | +1.71% | |
| 341.36 | 354.96 | 332.60 | 354.49 | +5.16% | |
| 326.58 | 340.17 | 318.86 | 337.11 | +4.30% | |
| 311.86 | 327.50 | 310.00 | 323.21 | -3.41% | |
| 346.32 | 349.21 | 328.81 | 334.63 | -3.79% | |
| 336.76 | 352.99 | 334.54 | 347.81 | +13.91% | |
| 302.01 | 310.22 | 299.76 | 305.33 | +0.62% | |
| 291.22 | 304.25 | 286.14 | 303.46 | +6.67% | |
| 277.33 | 286.20 | 276.62 | 284.49 | +3.47% | |
| 280.60 | 287.61 | 272.00 | 274.95 | -1.24% | |
| 281.00 | 281.05 | 274.14 | 278.39 | +0.05% | |
| 264.99 | 279.34 | 261.51 | 278.26 | +7.80% | |
| 254.96 | 258.18 | 251.85 | 258.12 | +1.20% | |
| 249.79 | 255.46 | 245.70 | 255.07 | +3.34% | |
| 245.03 | 247.33 | 242.03 | 246.83 | +0.73% | |
| 239.00 | 249.58 | 238.96 | 245.04 | +3.55% | |
| 233.01 | 237.10 | 230.91 | 236.64 | +2.08% | |
| 232.12 | 234.00 | 227.09 | 231.82 | +4.64% | |
| 218.26 | 222.10 | 215.38 | 221.53 | +0.61% | |
| 219.28 | 226.31 | 217.73 | 220.18 | +1.23% | |
| 204.05 | 217.78 | 200.62 | 217.50 | +3.47% | |
| 207.59 | 213.83 | 205.84 | 210.21 | +3.33% | |
| 198.05 | 204.00 | 196.41 | 203.43 | +3.77% | |
| 204.95 | 208.43 | 192.87 | 196.04 | -2.95% | |
| 201.77 | 203.27 | 197.69 | 201.99 | -0.87% | |
| 217.98 | 221.00 | 203.43 | 203.77 | -7.49% | |
| 211.51 | 221.33 | 211.51 | 220.27 | +7.26% | |
| 201.39 | 206.43 | 200.13 | 205.37 | +1.33% | |
| 206.40 | 209.11 | 201.71 | 202.68 | +0.67% | |
| 204.89 | 206.30 | 198.26 | 201.33 | -1.92% | |
| 195.03 | 205.88 | 192.83 | 205.27 | +2.91% | |
| 196.00 | 202.86 | 195.75 | 199.46 | +1.60% | |
| 196.68 | 199.21 | 195.26 | 196.31 | -0.14% | |
| 194.98 | 200.17 | 194.80 | 196.58 | +1.65% | |
| 198.11 | 199.68 | 192.27 | 193.39 | -2.20% | |
| 202.83 | 203.62 | 196.67 | 197.74 | -3.46% | |
| 205.11 | 209.21 | 203.63 | 204.83 | +0.79% | |
| 202.51 | 206.59 | 202.20 | 203.23 | +0.27% | |
| 189.36 | 202.97 | 189.02 | 202.68 | +5.33% | |
| 195.27 | 200.24 | 191.25 | 192.43 | -3.52% | |
| 197.77 | 203.79 | 194.88 | 199.45 | -1.30% | |
| 192.12 | 202.44 | 189.86 | 202.07 | +5.82% | |
| 191.46 | 193.64 | 188.22 | 190.95 | -3.86% | |
| 193.85 | 198.74 | 190.00 | 198.62 | -0.79% | |
| 200.11 | 201.89 | 197.74 | 200.21 | -1.70% | |
| 208.80 | 209.79 | 201.46 | 203.68 | -3.41% | |
| 214.82 | 216.70 | 210.33 | 210.86 | -1.39% | |
| 211.63 | 216.71 | 206.50 | 213.84 | +8.77% | |
| 198.09 | 199.38 | 194.15 | 196.60 | -1.77% | |
| 200.12 | 204.87 | 198.56 | 200.15 | -1.58% | |
| 200.11 | 204.10 | 198.29 | 203.37 | +1.62% | |
| 198.41 | 203.20 | 195.00 | 200.12 | -1.46% | |
| 202.15 | 205.30 | 194.83 | 203.08 | -2.05% | |
| 204.02 | 210.05 | 203.88 | 207.32 | +0.67% | |
| 215.83 | 218.46 | 205.14 | 205.94 | -3.58% | |
| 217.88 | 219.65 | 209.21 | 213.58 | +0.00% | |
| 215.14 | 219.39 | 213.13 | 213.57 | -1.13% | |
| 206.90 | 217.60 | 204.15 | 216.00 | +3.63% | |
| 197.13 | 209.27 | 196.43 | 208.44 | +8.28% | |
| 201.86 | 204.04 | 190.72 | 192.50 | -3.84% | |
| 215.00 | 218.58 | 199.15 | 200.19 | -17.31% | |
| 251.55 | 252.65 | 237.04 | 242.11 | -1.69% | |
| 235.77 | 249.97 | 235.00 | 246.27 | +4.03% | |
| 236.93 | 245.24 | 234.55 | 236.73 | -6.13% | |
| 254.66 | 260.53 | 240.91 | 252.18 | -0.22% | |
| 254.13 | 257.40 | 250.21 | 252.74 | +0.28% | |
| 252.16 | 255.55 | 247.96 | 252.03 | +0.29% | |
| 256.75 | 258.29 | 250.30 | 251.31 | -3.22% | |
| 261.18 | 266.96 | 256.25 | 259.68 | +2.35% | |
| 251.75 | 256.08 | 246.63 | 253.73 | +1.57% | |
| 235.99 | 252.90 | 235.78 | 249.80 | +7.71% | |
| 226.08 | 239.50 | 225.41 | 231.92 | +0.04% | |
| 234.30 | 234.49 | 228.86 | 231.83 | +1.72% | |
| 227.90 | 238.35 | 227.22 | 227.92 | +1.93% | |
| 217.54 | 224.09 | 215.11 | 223.60 | +1.19% | |
| 215.10 | 223.11 | 214.98 | 220.97 | +6.39% | |
| 201.18 | 209.88 | 199.80 | 207.69 | +2.22% | |
| 205.72 | 207.30 | 203.07 | 203.17 | -0.74% | |
| 210.90 | 210.94 | 203.33 | 204.68 | -2.54% | |
| 212.13 | 212.13 | 207.17 | 210.02 | -2.02% | |
| 222.71 | 222.92 | 211.25 | 214.35 | -3.04% | |
| 230.25 | 234.02 | 220.48 | 221.08 | -1.07% | |
| 218.90 | 227.15 | 218.90 | 223.47 | +4.35% | |
| 215.82 | 217.64 | 213.80 | 214.16 | -0.55% | |
| 215.87 | 216.82 | 214.33 | 215.34 | -0.13% | |
| 211.58 | 216.05 | 209.24 | 215.61 | +0.29% | |
| 215.43 | 216.83 | 213.03 | 214.99 | -0.02% | |
| 214.98 | 216.54 | 213.97 | 215.04 | +0.07% | |
| 212.86 | 217.03 | 212.28 | 214.90 | -0.02% | |
| 220.00 | 220.17 | 213.31 | 214.95 | +0.71% | |
| 204.60 | 215.18 | 204.20 | 213.43 | +6.15% | |
| 203.82 | 206.36 | 200.50 | 201.06 | +1.49% | |
| 210.04 | 211.50 | 197.53 | 198.11 | -5.29% | |
| 206.92 | 210.22 | 205.11 | 209.17 | +0.77% | |
| 212.28 | 215.36 | 206.58 | 207.58 | -1.52% | |
| 218.37 | 222.49 | 209.06 | 210.78 | -4.81% | |
| 217.81 | 221.50 | 210.19 | 221.43 | +0.00% | |
| 222.00 | 222.61 | 218.67 | 221.42 | -0.09% | |
| 221.04 | 224.84 | 217.91 | 221.62 | +0.23% | |
| 219.09 | 223.71 | 218.36 | 221.11 | +1.44% | |
| 217.17 | 223.64 | 216.24 | 217.97 | +0.92% | |
| 216.88 | 219.12 | 214.14 | 215.98 | -0.74% | |
| 216.26 | 218.20 | 211.77 | 217.60 | +1.10% | |
| 221.79 | 225.98 | 214.39 | 215.24 | -2.06% | |
| 213.88 | 220.98 | 213.50 | 219.76 | +1.03% | |
| 216.14 | 218.30 | 214.02 | 217.53 | +1.54% | |
| 210.05 | 215.59 | 207.00 | 214.24 | +3.93% | |
| 201.48 | 206.58 | 194.28 | 206.13 | -4.15% | |
| 207.16 | 217.13 | 205.85 | 215.05 | +5.53% | |
| 208.81 | 208.83 | 195.00 | 203.78 | -1.09% | |
| 232.70 | 234.25 | 204.53 | 206.02 | -7.84% | |
| 230.26 | 235.28 | 219.71 | 223.55 | -2.93% | |
| 236.78 | 238.00 | 224.71 | 230.29 | -4.25% | |
| 242.75 | 248.77 | 237.15 | 240.52 | -2.55% | |
| 240.11 | 253.44 | 235.08 | 246.81 | -0.46% | |
| 251.90 | 259.63 | 246.06 | 247.96 | -4.22% | |
| 253.13 | 263.51 | 250.00 | 258.89 | +9.00% | |
| 241.66 | 248.46 | 234.64 | 237.52 | -2.65% | |
| 242.14 | 248.90 | 240.50 | 243.98 | +4.47% | |
| 230.94 | 235.87 | 224.64 | 233.54 | -1.75% | |
| 253.47 | 253.51 | 235.74 | 237.70 | -7.27% | |
| 243.24 | 259.65 | 242.81 | 256.33 | +2.51% | |
| 250.35 | 257.38 | 247.39 | 250.05 | -3.70% | |
| 259.33 | 260.91 | 253.89 | 259.65 | +1.38% | |
| 259.60 | 262.13 | 253.41 | 256.12 | +0.50% | |
| 259.92 | 263.88 | 252.31 | 254.84 | -3.59% | |
| 264.19 | 267.08 | 257.40 | 264.33 | +2.45% | |
| 259.14 | 264.58 | 257.00 | 258.01 | -0.64% | |
| 257.88 | 260.42 | 249.80 | 259.67 | +2.67% | |
| 243.36 | 253.39 | 241.95 | 252.92 | +7.63% | |
| 230.16 | 235.90 | 228.54 | 234.99 | +2.07% | |
| 236.85 | 240.13 | 224.88 | 230.23 | -3.28% | |
| 239.39 | 242.26 | 234.02 | 238.03 | -1.05% | |
| 236.47 | 242.88 | 234.40 | 240.56 | +3.21% | |
| 233.26 | 235.38 | 227.91 | 233.08 | -0.63% | |
| 236.29 | 241.20 | 232.24 | 234.56 | -1.69% | |
| 222.71 | 239.24 | 220.76 | 238.60 | +9.40% | |
| 219.20 | 224.98 | 215.90 | 218.09 | +0.77% | |
| 220.20 | 224.19 | 214.90 | 216.42 | +0.71% | |
| 232.77 | 234.22 | 213.20 | 214.90 | -7.72% | |
| 236.30 | 240.10 | 229.53 | 232.89 | -1.13% | |
| 212.95 | 235.87 | 210.70 | 235.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMD chart for longer ranges.