AMD: Advanced Micro Devices, Inc.

As of Friday, August 21st, 2026

$ 473.25

+3.80 +0.81%

Open: 476.50
High: 477.36
Low: 462.11
Volume: 14,162,999
Previous Close on Thursday, August 20th, 2026

$ 469.46

+3.04 +0.65%

Open: 465.67
High: 475.53
Low: 460.27
Volume: 15,075,112

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 476.50 477.36 462.11 473.25 14,162,999 +3.80 +0.81
2026-08-20 465.67 475.53 460.27 469.46 15,075,112 +3.04 +0.65
2026-08-19 486.08 487.01 462.55 466.42 18,944,321 -17.97 -3.71
2026-08-18 487.56 491.81 474.98 484.39 23,493,726 -21.61 -4.27
2026-08-17 514.16 517.35 504.52 506.00 19,583,835 -8.39 -1.63
2026-08-14 487.60 514.67 483.20 514.39 25,317,506 +31.38 +6.50
2026-08-13 483.00 497.99 481.00 483.01 18,566,983 +0.08 +0.02
2026-08-12 488.32 491.69 480.88 482.93 18,195,797 +8.61 +1.82
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 517.35
On 2026-08-17		 460.27
On 2026-08-20		 -41.14 -8.00 517.35
On 2026-08-17		 460.27
On 2026-08-20		 -11.03 479.90
10D 517.35
On 2026-08-17		 460.27
On 2026-08-20		 -10.11 -2.09 517.35
On 2026-08-17		 460.27
On 2026-08-20		 -11.03 482.37
20D 530.13
On 2026-08-04		 424.03
On 2026-07-29		 -48.70 -9.33 528.00
On 2026-07-27		 424.03
On 2026-07-29		 -19.69 481.12
WTD 517.35
On 2026-08-17		 460.27
On 2026-08-20		 -41.14 -8.00 517.35
On 2026-08-17		 460.27
On 2026-08-20		 -11.03 479.90
MTD 530.13
On 2026-08-04		 455.30
On 2026-08-03		 -2.90 -0.61 530.13
On 2026-08-04		 460.27
On 2026-08-20		 -13.18 485.44
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
EXLS

ExlService Holdings Inc.

37.53 +0.48 +1.30 1,920,277
EXP

Eagle Materials Inc.

207.03 +4.11 +2.03 403,372
WM

Waste Management Inc.

224.06 -0.86 -0.38 1,819,024
AMD

Advanced Micro Devices, Inc.

473.25 +3.80 +0.81 14,162,999