AMD: Advanced Micro Devices, Inc.

As of Thursday, May 8th, 2025

$ 101.70

+1.34 +1.34%

Open: 101.91
High: 105.44
Low: 101.56
Volume: 53,682,332
Previous Close on Wednesday, May 7th, 2025

$ 100.36

+1.74 +1.76%

Open: 100.75
High: 103.42
Low: 96.88
Volume: 85,310,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 101.91 105.44 101.56 101.70 53,111,088 +1.34 +1.34
2025-05-07 100.75 103.42 96.88 100.36 85,310,066 +1.74 +1.76
2025-05-06 98.41 100.07 97.44 98.62 51,100,649 -1.97 -1.96
2025-05-05 99.00 102.05 98.76 100.59 41,092,536 +1.79 +1.81
2025-05-02 98.40 99.88 98.30 98.80 29,796,041 +2.15 +2.22
2025-05-01 99.27 100.10 96.45 96.65 29,064,039 -0.70 -0.72
2025-04-30 92.81 97.55 91.87 97.35 29,021,759 +1.29 +1.34
2025-04-29 95.76 97.18 95.33 96.06 20,092,014 -0.33 -0.34
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 105.44
On 2025-05-08		 96.88
On 2025-05-07		 5.05 5.23 102.05
On 2025-05-05		 97.44
On 2025-05-06		 -4.52 100.01
10D 105.44
On 2025-05-08		 91.87
On 2025-04-30		 7.23 7.65 102.05
On 2025-05-05		 97.44
On 2025-05-06		 -4.52 98.32
20D 105.44
On 2025-05-08		 83.75
On 2025-04-21		 4.86 5.02 97.37
On 2025-04-14		 83.75
On 2025-04-21		 -13.99 94.38
WTD 105.44
On 2025-05-08		 96.88
On 2025-05-07		 2.90 2.94 102.05
On 2025-05-05		 97.44
On 2025-05-06		 -4.52 100.32
MTD 105.44
On 2025-05-08		 96.45
On 2025-05-01		 4.35 4.47 102.05
On 2025-05-05		 97.44
On 2025-05-06		 -4.52 99.45
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AMD

Advanced Micro Devices, Inc.

101.70 +1.34 +1.34 53,682,332