AMD
Home>Equity>Advanced Micro Devices, Inc.
SHARE twitter icon webp whatsapp icon webp

Advanced Micro Devices, Inc.
Advanced Micro Devices, Inc.

137.60
-1.79  (-1.28%)
USD
Currency
-3.37%
CAGR (3 year)
28.34%
CAGR (5 year)
223.30B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
121.77
Trailing PE
3.92
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PRE
Market State
us_market
Market
High
138.78
Low
135.48
Returns
-1.28%

Advanced Micro Devices, Inc. Historical Data

 - Last 30 Years Annual Avg 35.75%
 - CAGR 9.36%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1980


0.39%
2.55 		24.31%
3.17 		-4.10%
3.04 		36.18%
4.14 		3.14%
4.27 		21.31%
5.18 		-7.53%
4.79 		45.30%
6.96 		-17.39%
5.75 		2.55
1981 -31.48%
3.94 		-1.52%
3.88 		12.11%
4.35 		4.83%
4.56 		4.17%
4.75 		-17.47%
3.92 		-15.05%
3.33 		-8.11%
3.06 		-11.44%
2.71 		21.40%
3.29 		-13.98%
2.83 		3.89%
2.94 		-48.87% 2.79
1982 11.22%
3.27 		-4.59%
3.12 		20.19%
3.75 		11.20%
4.17 		-6.00%
3.92 		3.06%
4.04 		4.21%
4.21 		19.71%
5.04 		-11.90%
4.44 		33.78%
5.94 		5.22%
6.25 		0.48%
6.28 		113.61% 3.05
1983 43.31%
9 		1.33%
9.12 		-8.11%
8.38 		13.37%
9.5 		27.58%
12.12 		33.00%
16.12 		-7.69%
14.88 		6.72%
15.88 		-8.69%
14.5 		3.45%
15 		13.33%
17 		-1.12%
16.81 		167.68% 3.34
1984 -14.46%
14.38 		-1.81%
14.12 		0.92%
14.25 		20.63%
17.19 		-8.03%
15.81 		-2.72%
15.38 		-5.72%
14.5 		35.79%
19.69 		-11.73%
17.38 		-7.94%
16 		-13.25%
13.88 		6.27%
14.75 		-12.25% 3.65
1985 19.05%
17.56 		-5.35%
16.62 		0.42%
16.69 		-16.48%
13.94 		-4.95%
13.25 		-1.89%
13 		14.46%
14.88 		-10.95%
13.25 		-0.98%
13.12 		-10.90%
11.69 		19.25%
13.94 		4.02%
14.5 		-1.69% 3.99
1986 -5.59%
13.69 		13.66%
15.56 		-8.42%
14.25 		-0.42%
14.19 		-6.20%
13.31 		-24.87%
10 		-21.20%
7.88 		22.97%
9.69 		-18.68%
7.88 		-12.69%
6.88 		13.52%
7.81 		-11.91%
6.88 		-52.55% 4.36
1987 27.18%
8.75 		24.34%
10.88 		-8.64%
9.94 		11.27%
11.06 		-2.26%
10.81 		-12.12%
9.5 		-4.63%
9.06 		21.41%
11 		0.00%
11 		-47.73%
5.75 		-19.65%
4.62 		6.93%
4.94 		-28.20% 4.77
1988 -2.63%
4.81 		24.74%
6 		-8.33%
5.5 		30.73%
7.19 		4.31%
7.5 		10.00%
8.25 		-18.91%
6.69 		-14.95%
5.69 		-18.80%
4.62 		-2.60%
4.5 		-16.67%
3.75 		14.93%
4.31 		-12.75% 5.22
1989 5.80%
4.56 		-9.65%
4.12 		3.16%
4.25 		4.47%
4.44 		16.89%
5.19 		-5.97%
4.88 		-11.68%
4.31 		0.00%
4.31 		3.02%
4.44 		-11.26%
3.94 		-4.82%
3.75 		5.07%
3.94 		-8.58% 5.71
1990 -8.12%
3.62 		13.81%
4.12 		10.68%
4.56 		-3.95%
4.38 		19.86%
5.25 		-9.52%
4.75 		-26.32%
3.5 		-23.14%
2.69 		-4.83%
2.56 		-24.22%
1.94 		12.89%
2.19 		11.42%
2.44 		-38.07% 6.24
1991 48.36%
3.62 		12.15%
4.06 		29.31%
5.25 		16.57%
6.12 		10.29%
6.75 		-11.11%
6 		-7.33%
5.56 		11.33%
6.19 		-24.23%
4.69 		36.03%
6.38 		12.70%
7.19 		21.70%
8.75 		258.61% 6.82
1992 7.89%
9.44 		-2.65%
9.19 		-3.37%
8.88 		0.68%
8.94 		-11.86%
7.88 		-44.42%
4.38 		1.37%
4.44 		13.96%
5.06 		11.07%
5.62 		46.80%
8.25 		8.36%
8.94 		1.34%
9.06 		3.54% 7.46
1993 3.53%
9.38 		15.99%
10.88 		5.70%
11.5 		22.26%
14.06 		1.78%
14.31 		-15.72%
12.06 		-1.00%
11.94 		35.59%
16.19 		-18.53%
13.19 		-25.09%
9.88 		-3.85%
9.5 		-6.53%
8.88 		-1.99% 8.16
1994 15.43%
10.25 		4.88%
10.75 		45.30%
15.62 		-15.56%
13.19 		2.35%
13.5 		-7.41%
12.5 		8.00%
13.5 		7.41%
14.5 		2.62%
14.88 		-11.36%
13.19 		-4.32%
12.62 		-1.43%
12.44 		40.09% 8.92
1995 18.09%
14.69 		3.40%
15.19 		11.52%
16.94 		6.26%
18 		-8.33%
16.5 		10.61%
18.25 		-10.63%
16.31 		3.49%
16.88 		-13.74%
14.56 		-19.30%
11.75 		-12.77%
10.25 		-19.51%
8.25 		-33.68% 9.75
1996 19.76%
9.88 		-1.92%
9.69 		-10.32%
8.69 		7.13%
9.31 		-5.37%
8.81 		-22.70%
6.81 		-11.01%
6.06 		5.28%
6.38 		15.67%
7.38 		20.33%
8.88 		36.49%
12.12 		6.27%
12.88 		56.12% 10.66
1997 36.34%
17.56 		2.51%
18 		15.28%
20.75 		2.41%
21.25 		-5.88%
20 		-10.30%
17.94 		-2.12%
17.56 		7.12%
18.81 		-13.45%
16.28 		-29.36%
11.5 		-5.13%
10.91 		-18.61%
8.88 		-31.06% 11.66
1998 13.63%
10.09 		16.45%
11.75 		23.66%
14.53 		-4.47%
13.88 		-29.54%
9.78 		-12.78%
8.53 		1.06%
8.62 		-24.59%
6.5 		42.77%
9.28 		21.55%
11.28 		22.70%
13.84 		4.77%
14.5 		63.29% 12.75
1999 -20.90%
11.47 		-22.06%
8.94 		-13.31%
7.75 		6.45%
8.25 		12.12%
9.25 		-2.38%
9.03 		-3.77%
8.69 		18.99%
10.34 		-16.92%
8.59 		15.37%
9.91 		42.48%
14.12 		2.48%
14.47 		-0.21% 13.94
2000 24.40%
18 		9.72%
19.75 		49.37%
29.5 		48.31%
43.75 		-6.56%
40.88 		-5.53%
38.62 		-6.78%
36 		4.17%
37.5 		-36.00%
24 		-5.75%
22.62 		-32.58%
15.25 		-9.44%
13.81 		-4.56% 15.24
2001 78.13%
24.6 		-12.60%
21.5 		23.44%
26.54 		16.80%
31 		-8.87%
28.25 		2.30%
28.9 		-36.82%
18.26 		-25.79%
13.55 		-39.85%
8.15 		20.74%
9.84 		37.80%
13.56 		16.96%
15.86 		14.84% 16.67
2002 1.20%
16.05 		-15.89%
13.5 		8.96%
14.71 		-24.00%
11.18 		2.24%
11.43 		-14.96%
9.72 		-17.39%
8.03 		10.21%
8.85 		-39.66%
5.34 		14.98%
6.14 		46.58%
9 		-28.22%
6.46 		-59.27% 18.23
2003 -18.89%
5.24 		4.77%
5.49 		12.57%
6.18 		20.39%
7.44 		-2.15%
7.28 		-11.95%
6.41 		13.88%
7.3 		54.66%
11.29 		-1.59%
11.11 		36.81%
15.2 		18.22%
17.97 		-17.08%
14.9 		130.65% 19.94
2004 -0.27%
14.86 		0.94%
15 		8.20%
16.23 		-12.38%
14.22 		9.35%
15.55 		2.25%
15.9 		-21.45%
12.49 		-8.49%
11.43 		13.74%
13 		29.38%
16.82 		26.52%
21.28 		3.48%
22.02 		47.79% 21.81
2005 -28.25%
15.8 		10.44%
17.45 		-7.62%
16.12 		-11.72%
14.23 		15.25%
16.4 		5.73%
17.34 		15.80%
20.08 		3.44%
20.77 		21.33%
25.2 		-7.86%
23.22 		12.75%
26.18 		16.88%
30.6 		38.96% 23.85
2006 36.60%
41.8 		-7.49%
38.67 		-14.25%
33.16 		-2.44%
32.35 		-4.51%
30.89 		-20.95%
24.42 		-20.60%
19.39 		28.88%
24.99 		-0.56%
24.85 		-14.41%
21.27 		1.41%
21.57 		-5.66%
20.35 		-33.50% 26.08
2007 -23.59%
15.55 		-3.09%
15.07 		-13.34%
13.06 		5.82%
13.82 		3.26%
14.27 		0.21%
14.3 		-5.31%
13.54 		-3.99%
13 		1.54%
13.2 		-0.91%
13.08 		-25.38%
9.76 		-23.16%
7.5 		-63.14% 28.52
2008 1.20%
7.59 		-5.01%
7.21 		-18.31%
5.89 		1.19%
5.96 		15.44%
6.88 		-15.26%
5.83 		-27.79%
4.21 		49.41%
6.29 		-16.53%
5.25 		-33.33%
3.5 		-32.57%
2.36 		-8.47%
2.16 		-71.20% 31.19
2009 1.39%
2.19 		-0.46%
2.18 		39.91%
3.05 		18.36%
3.61 		25.76%
4.54 		-14.76%
3.87 		-5.43%
3.66 		19.13%
4.36 		29.82%
5.66 		-18.73%
4.6 		52.39%
7.01 		38.09%
9.68 		348.15% 34.11
2010 -22.93%
7.46 		6.03%
7.91 		17.19%
9.27 		-2.16%
9.07 		-5.51%
8.57 		-14.59%
7.32 		2.32%
7.49 		-25.10%
5.61 		26.74%
7.11 		3.23%
7.34 		-0.68%
7.29 		12.21%
8.18 		-15.50% 37.30
2011 -4.28%
7.83 		17.62%
9.21 		-6.62%
8.6 		5.81%
9.1 		-4.62%
8.68 		-19.47%
6.99 		5.01%
7.34 		-6.95%
6.83 		-25.62%
5.08 		14.76%
5.83 		-2.40%
5.69 		-5.10%
5.4 		-33.99% 40.79
2012 24.26%
6.71 		9.54%
7.35 		9.12%
8.02 		-8.23%
7.36 		-17.39%
6.08 		-5.76%
5.73 		-29.14%
4.06 		-8.37%
3.72 		-9.41%
3.37 		-39.17%
2.05 		7.32%
2.2 		9.09%
2.4 		-55.56% 44.61
2013 8.33%
2.6 		-4.23%
2.49 		2.41%
2.55 		10.59%
2.82 		41.84%
4 		2.00%
4.08 		-7.60%
3.77 		-13.26%
3.27 		16.51%
3.81 		-12.34%
3.34 		8.98%
3.64 		6.32%
3.87 		61.25% 48.79
2014 -11.37%
3.43 		8.16%
3.71 		8.09%
4.01 		2.00%
4.09 		-2.20%
4 		4.75%
4.19 		-6.68%
3.91 		6.65%
4.17 		-18.23%
3.41 		-17.89%
2.8 		-0.36%
2.79 		-4.30%
2.67 		-31.01% 53.36
2015 -3.75%
2.57 		21.01%
3.11 		-13.83%
2.68 		-15.67%
2.26 		0.88%
2.28 		5.26%
2.4 		-19.58%
1.93 		-6.22%
1.81 		-4.97%
1.72 		23.26%
2.12 		11.32%
2.36 		21.61%
2.87 		7.49% 58.35
2016 -23.34%
2.2 		-2.73%
2.14 		33.18%
2.85 		24.56%
3.55 		28.73%
4.57 		12.47%
5.14 		33.46%
6.86 		7.87%
7.4 		-6.62%
6.91 		4.63%
7.23 		23.24%
8.91 		27.27%
11.34 		295.12% 63.81
2017 -8.55%
10.37 		39.44%
14.46 		0.62%
14.55 		-8.59%
13.3 		-15.86%
11.19 		11.53%
12.48 		9.05%
13.61 		-4.48%
13 		-1.92%
12.75 		-13.80%
10.99 		-0.91%
10.89 		-5.60%
10.28 		-9.35% 69.78
2018 33.66%
13.74 		-11.86%
12.11 		-17.01%
10.05 		8.26%
10.88 		26.19%
13.73 		9.18%
14.99 		22.28%
18.33 		37.32%
25.17 		22.73%
30.89 		-41.05%
18.21 		16.97%
21.3 		-13.33%
18.46 		79.57% 76.31
2019 32.23%
24.41 		-3.61%
23.53 		8.46%
25.52 		8.27%
27.63 		-0.80%
27.41 		10.80%
30.37 		0.26%
30.45 		3.28%
31.45 		-7.82%
28.99 		17.04%
33.93 		15.38%
39.15 		17.14%
45.86 		148.43% 83.45
2020 2.49%
47 		-3.23%
45.48 		0.00%
45.48 		15.19%
52.39 		2.69%
53.8 		-2.21%
52.61 		47.18%
77.43 		17.29%
90.82 		-9.72%
81.99 		-8.17%
75.29 		23.07%
92.66 		-1.03%
91.71 		99.98% 91.26
2021 -6.62%
85.64 		-1.32%
84.51 		-7.11%
78.5 		3.97%
81.62 		-1.89%
80.08 		17.30%
93.93 		13.05%
106.19 		4.27%
110.72 		-7.06%
102.9 		16.84%
120.23 		31.72%
158.37 		-9.14%
143.9 		56.91% 99.80
2022 -20.60%
114.25 		7.96%
123.34 		-11.35%
109.34 		-21.79%
85.52 		19.11%
101.86 		-24.93%
76.47 		23.54%
94.47 		-10.16%
84.87 		-25.34%
63.36 		-5.21%
60.06 		29.25%
77.63 		-16.57%
64.77 		-54.99% 109.14
2023 16.03%
75.15 		4.56%
78.58 		24.73%
98.01 		-8.82%
89.37 		32.27%
118.21 		-3.64%
113.91 		0.43%
114.4 		-7.59%
105.72 		-2.74%
102.82 		-4.20%
98.5 		23.01%
121.16 		21.67%
147.41 		127.59% 119.36
2024 13.76%
167.69 		14.81%
192.53 		-6.25%
180.49 		-12.25%
158.38 		5.38%
166.9 		-2.81%
162.21 		-10.93%
144.48 		2.82%
148.56 		10.45%
164.08 		-12.20%
144.07 		-4.49%
137.6
-6.65% 130.53
Data Source: Yahoo

Performance

Today’s Low
135.48
Today’s High
139.36
52W Low
116.37
52W High
227.30
Today Open
139.36
Prev. Close
139.39
Volume
26528155

Advanced Micro Devices, Inc. historical chart

52-Week Range
116.37 - 227.3
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_168864
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
135.48 - 139.36
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:01 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
AMD

Advanced Micro Devices, Inc. Dividend History

Data Source: Yahoo

Advanced Micro Devices, Inc. Split History

BonusRatioEx Date
Split 2:1 22 Aug 2000
Split 2:1 23 Aug 1983
Split 3:2 28 Oct 1982
Data Source: Yahoo

Advanced Micro Devices, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 137.60138.96140.77135.48-1.79-1.28%
19 Nov 2024 139.39137.41139.75137.140.460.33%
18 Nov 2024 138.93138.19140.90137.214.032.99%
15 Nov 2024 134.90136.57137.35133.65-3.94-2.84%
14 Nov 2024 138.84140.34141.40138.56-0.46-0.33%
13 Nov 2024 139.30142.86144.49139.07-4.33-3.01%
12 Nov 2024 143.63147.00147.45141.55-3.72-2.52%
11 Nov 2024 147.35147.38148.57144.91-0.60-0.41%
08 Nov 2024 147.95149.39150.71147.53-1.87-1.25%
07 Nov 2024 149.82146.68150.12145.664.723.25%
06 Nov 2024 145.10144.95145.63141.523.442.43%
05 Nov 2024 141.66141.94143.08140.800.950.68%
04 Nov 2024 140.71141.70143.64139.72-1.15-0.81%
01 Nov 2024 141.86144.44144.54141.32-2.21-1.53%
31 Oct 2024 144.07147.80148.68143.33-4.53-3.05%
30 Oct 2024 148.60153.01153.12148.10-17.65-10.62%
29 Oct 2024 166.25161.10167.51158.946.333.96%
28 Oct 2024 159.92158.50160.28157.043.692.36%
25 Oct 2024 156.23155.40158.91155.052.791.82%
24 Oct 2024 153.44154.74155.19152.350.530.35%
23 Oct 2024 152.91153.00153.45150.52-1.18-0.77%
22 Oct 2024 154.09156.60156.74151.91-3.81-2.41%
21 Oct 2024 157.90155.76158.00154.151.931.24%
18 Oct 2024 155.97157.41158.01155.56-0.28-0.18%
17 Oct 2024 156.25160.00160.44156.200.120.08%
16 Oct 2024 156.13158.07158.28154.92-0.51-0.33%
15 Oct 2024 156.64163.21164.13155.74-8.63-5.22%
14 Oct 2024 165.27167.77168.90165.15-2.62-1.56%
11 Oct 2024 167.89164.19169.35163.013.712.26%
10 Oct 2024 164.18169.76172.01162.00-6.84-4.00%
09 Oct 2024 171.02174.05174.05169.55-1.78-1.03%
08 Oct 2024 172.80171.75173.60170.001.831.07%
07 Oct 2024 170.97171.08172.41168.210.070.04%
04 Oct 2024 170.90166.53171.21164.428.054.94%
03 Oct 2024 162.85159.71166.79159.403.071.92%
02 Oct 2024 159.78159.31163.10158.670.030.02%
01 Oct 2024 159.75164.48165.40158.08-4.33-2.64%
30 Sep 2024 164.08163.10165.08162.18-0.27-0.16%
27 Sep 2024 164.35167.48168.73163.74-3.14-1.87%
26 Sep 2024 167.49167.06168.68164.055.473.38%
25 Sep 2024 162.02158.50162.95158.183.702.34%
24 Sep 2024 158.32157.46159.64154.581.571.00%
23 Sep 2024 156.75156.45157.19154.970.800.51%
20 Sep 2024 155.95156.00157.45152.47-0.79-0.50%
19 Sep 2024 156.74153.81159.25152.778.455.70%
18 Sep 2024 148.29150.90152.82148.01-2.53-1.68%
17 Sep 2024 150.82153.55154.04149.23-1.26-0.83%
16 Sep 2024 152.08151.70154.44150.91-0.23-0.15%
13 Sep 2024 152.31152.32153.03150.701.541.02%
12 Sep 2024 150.77148.43151.54147.650.910.61%
11 Sep 2024 149.86145.32150.16140.717.024.91%
10 Sep 2024 142.84139.06143.08137.254.693.39%
09 Sep 2024 138.15136.10138.45134.863.802.83%
06 Sep 2024 134.35138.70139.13132.11-5.09-3.65%
05 Sep 2024 139.44138.20141.71137.83-1.43-1.02%
04 Sep 2024 140.87140.51143.37138.513.932.87%
03 Sep 2024 136.94146.41146.49136.10-11.62-7.82%
30 Aug 2024 148.56147.52148.99145.253.072.11%
29 Aug 2024 145.49146.59149.49144.47-0.87-0.59%
28 Aug 2024 146.36149.40150.43144.72-4.14-2.75%
27 Aug 2024 150.50150.13151.70148.440.510.34%
26 Aug 2024 149.99154.70158.28148.91-4.99-3.22%
23 Aug 2024 154.98153.60156.40151.833.282.16%
22 Aug 2024 151.70158.87159.84151.01-6.11-3.87%
21 Aug 2024 157.81156.12158.65155.071.410.90%
20 Aug 2024 156.40156.49162.04154.511.120.72%
19 Aug 2024 155.28148.43155.37147.726.724.52%
16 Aug 2024 148.56145.70149.37145.201.200.81%
15 Aug 2024 147.36143.00147.96141.816.614.70%
14 Aug 2024 140.75143.00143.25137.64-0.38-0.27%
13 Aug 2024 141.13138.12141.19137.524.363.19%
12 Aug 2024 136.77134.44137.99133.232.501.86%
09 Aug 2024 134.27134.69135.50132.44-2.05-1.50%
08 Aug 2024 136.32131.97136.48128.947.655.95%
07 Aug 2024 128.67133.75136.24128.37-1.51-1.16%
06 Aug 2024 130.18135.15136.44129.10-4.64-3.44%
05 Aug 2024 134.82122.16139.14121.832.321.75%
02 Aug 2024 132.50133.50137.10131.33-0.04-0.03%
01 Aug 2024 132.54145.00147.29130.24-11.94-8.26%
31 Jul 2024 144.48150.73153.60140.036.044.36%
30 Jul 2024 138.44139.88141.70134.05-1.31-0.94%
29 Jul 2024 139.75141.19144.59138.75-0.24-0.17%
26 Jul 2024 139.99140.32141.29138.271.671.21%
25 Jul 2024 138.32144.07144.75136.81-6.31-4.36%
24 Jul 2024 144.63152.72153.68144.53-9.37-6.08%
23 Jul 2024 154.00154.95157.05153.80-1.87-1.20%
22 Jul 2024 155.87154.23156.70152.544.292.83%
19 Jul 2024 151.58154.86155.81150.62-4.19-2.69%
18 Jul 2024 155.77163.41163.41153.20-3.66-2.30%
17 Jul 2024 159.43169.80169.80159.37-18.12-10.21%
16 Jul 2024 177.55179.69179.75174.53-2.28-1.27%
15 Jul 2024 179.83184.45185.50178.54-1.78-0.98%
12 Jul 2024 181.61182.02186.99179.69-0.33-0.18%
11 Jul 2024 181.94184.07187.11177.25-2.02-1.10%
10 Jul 2024 183.96179.99187.28177.806.863.87%
09 Jul 2024 177.10177.97180.41174.70-1.59-0.89%
08 Jul 2024 178.69174.90178.95173.226.793.95%
05 Jul 2024 171.90165.97174.04165.688.004.88%
03 Jul 2024 163.90164.20165.26162.51-0.41-0.25%
02 Jul 2024 164.31157.04164.58156.706.624.20%
01 Jul 2024 157.69161.25161.51153.64-4.52-2.79%
28 Jun 2024 162.21160.23166.45159.412.741.72%
27 Jun 2024 159.47157.18160.61156.811.931.23%
26 Jun 2024 157.54160.60160.74156.00-2.71-1.69%
25 Jun 2024 160.25160.73161.00156.450.000.00%
24 Jun 2024 160.25159.75163.40158.19-0.98-0.61%
21 Jun 2024 161.23161.75163.20157.89-0.55-0.34%
20 Jun 2024 161.78155.82166.82155.507.154.62%
18 Jun 2024 154.63156.99157.24153.34-3.77-2.38%
17 Jun 2024 158.40158.00159.23154.14-1.23-0.77%
14 Jun 2024 159.63158.50161.34157.61-0.27-0.17%
13 Jun 2024 159.90160.40162.66157.31-0.34-0.21%
12 Jun 2024 160.24160.32162.24158.621.280.81%
11 Jun 2024 158.96160.50161.54156.92-1.38-0.86%
10 Jun 2024 160.34162.48165.55159.61-7.53-4.49%
07 Jun 2024 167.87166.59169.45165.861.090.65%
06 Jun 2024 166.78165.46169.51163.860.610.37%
05 Jun 2024 166.17162.07167.12161.386.183.86%
04 Jun 2024 159.99162.84164.83158.87-3.56-2.18%
03 Jun 2024 163.55170.82171.08160.91-3.35-2.01%
31 May 2024 166.90166.65169.50160.070.150.09%
30 May 2024 166.75167.90168.75163.801.610.97%
29 May 2024 165.14167.46168.48162.91-6.47-3.77%
28 May 2024 171.61169.42174.55164.965.253.16%
24 May 2024 166.36161.41167.66160.255.933.70%
23 May 2024 160.43170.18173.14158.27-5.09-3.08%
22 May 2024 165.52167.41169.81163.860.860.52%
21 May 2024 164.66164.00165.83163.10-1.67-1.00%
20 May 2024 166.33165.55168.49164.471.861.13%
17 May 2024 164.47168.43169.72162.321.851.14%
16 May 2024 162.62160.92168.06159.902.951.85%
15 May 2024 159.67155.59159.69154.706.514.25%
14 May 2024 153.16150.43153.49148.782.601.73%
13 May 2024 150.56151.28153.33150.40-1.36-0.90%
10 May 2024 151.92154.29156.37151.31-0.47-0.31%
09 May 2024 152.39153.13154.09150.61-1.23-0.80%
08 May 2024 153.62153.40155.33152.52-0.81-0.52%
07 May 2024 154.43156.32157.70153.66-1.35-0.87%
06 May 2024 155.78153.10156.65151.265.183.44%
03 May 2024 150.60148.75150.79147.244.443.04%
02 May 2024 146.16145.51147.62141.161.891.31%
01 May 2024 144.27148.11151.37142.14-14.11-8.91%
30 Apr 2024 158.38160.63162.29158.35-1.82-1.14%
29 Apr 2024 160.20159.08160.77156.262.801.78%
26 Apr 2024 157.40154.24158.63153.433.642.37%
25 Apr 2024 153.76149.15155.14146.752.021.33%
24 Apr 2024 151.74156.56157.66150.63-0.53-0.35%
23 Apr 2024 152.27151.65153.50150.353.632.44%
22 Apr 2024 148.64148.15149.89145.632.001.36%
19 Apr 2024 146.64151.59154.25145.29-8.44-5.44%
18 Apr 2024 155.08155.51156.96152.321.060.69%
17 Apr 2024 154.02163.97164.45153.88-9.44-5.78%
16 Apr 2024 163.46162.28164.88161.673.141.96%
15 Apr 2024 160.32164.43164.44158.76-2.96-1.81%
12 Apr 2024 163.28164.53165.70161.82-7.22-4.23%
11 Apr 2024 170.50167.55170.95166.553.362.01%
10 Apr 2024 167.14166.71169.78164.00-3.64-2.13%
09 Apr 2024 170.78170.21171.60167.290.880.52%
08 Apr 2024 169.90168.20171.66166.82-0.52-0.31%
05 Apr 2024 170.42168.10172.69165.584.592.77%
04 Apr 2024 165.83182.92183.02165.65-14.94-8.26%
03 Apr 2024 180.77177.54182.05176.702.071.16%
02 Apr 2024 178.70179.47180.10174.83-4.64-2.53%
01 Apr 2024 183.34180.10187.24179.902.851.58%
28 Mar 2024 180.49179.47183.40178.300.900.50%
27 Mar 2024 179.59179.96181.23175.401.720.97%
26 Mar 2024 177.87179.54182.60176.33-0.76-0.43%
25 Mar 2024 178.63172.90182.80172.00-1.02-0.57%
22 Mar 2024 179.65177.21180.76175.050.970.54%
21 Mar 2024 178.68185.97187.69177.66-1.05-0.58%
20 Mar 2024 179.73182.03182.68174.00-1.69-0.93%
19 Mar 2024 181.42183.16185.61177.36-9.23-4.84%
18 Mar 2024 190.65193.29193.50188.05-0.41-0.21%
15 Mar 2024 191.06184.83193.80184.484.002.14%
14 Mar 2024 187.06192.92196.93184.03-7.73-3.97%
13 Mar 2024 194.79198.73198.83192.70-7.97-3.93%
12 Mar 2024 202.76200.52202.85194.274.372.20%
11 Mar 2024 198.39203.01203.55196.70-9.00-4.34%
08 Mar 2024 207.39213.41227.30205.60-3.99-1.89%
07 Mar 2024 211.38212.52213.83208.220.750.36%
06 Mar 2024 210.63210.43214.81207.325.502.68%
05 Mar 2024 205.13200.50205.33199.15-0.23-0.11%
04 Mar 2024 205.36205.16211.01203.502.721.34%
01 Mar 2024 202.64197.91202.72195.4210.115.25%
29 Feb 2024 192.53179.82193.00179.8215.999.06%
28 Feb 2024 176.54176.25176.84173.59-1.46-0.82%
27 Feb 2024 178.00175.92178.46172.491.991.13%
26 Feb 2024 176.01178.78179.84174.81-0.51-0.29%
23 Feb 2024 176.52181.86183.80174.55-5.34-2.94%
22 Feb 2024 181.86173.20183.83172.0017.5710.69%
21 Feb 2024 164.29162.74164.90161.81-1.40-0.84%
20 Feb 2024 165.69171.14171.81162.00-8.18-4.70%
16 Feb 2024 173.87177.45180.33173.25-2.89-1.63%
15 Feb 2024 176.76179.14180.50175.26-1.94-1.09%
14 Feb 2024 178.70173.47178.74172.887.164.17%
13 Feb 2024 171.54167.94173.17164.30-0.37-0.22%
12 Feb 2024 171.91172.68177.41170.67-0.57-0.33%
09 Feb 2024 172.48171.00175.10168.663.131.85%
08 Feb 2024 169.35170.33172.17168.60-1.59-0.93%
07 Feb 2024 170.94169.47172.97168.203.061.82%
06 Feb 2024 167.88173.15173.88165.50-6.35-3.64%
05 Feb 2024 174.23179.09180.01171.11-3.43-1.93%
02 Feb 2024 177.66173.79179.00173.057.184.21%
01 Feb 2024 170.48169.27171.14165.862.791.66%
31 Jan 2024 167.69165.74171.30162.56-4.37-2.54%
30 Jan 2024 172.06176.13178.48169.52-5.77-3.24%
29 Jan 2024 177.83178.77178.89174.400.580.33%
26 Jan 2024 177.25175.29181.23174.15-3.08-1.71%
25 Jan 2024 180.33183.41184.92177.632.041.14%
24 Jan 2024 178.29172.55180.58170.569.875.86%
23 Jan 2024 168.42166.50169.63164.270.240.14%
22 Jan 2024 168.18174.39174.72164.15-6.05-3.47%
19 Jan 2024 174.23165.80174.25162.2011.567.11%
18 Jan 2024 162.67166.20168.60158.222.501.56%
17 Jan 2024 160.17158.45160.64154.401.430.90%
16 Jan 2024 158.74150.36159.72149.9812.188.31%
12 Jan 2024 146.56148.04148.75145.00-1.46-0.99%
11 Jan 2024 148.02148.52150.38143.69-0.52-0.35%
10 Jan 2024 148.54150.07150.88146.65-0.72-0.48%
09 Jan 2024 149.26145.95149.86145.083.082.11%
08 Jan 2024 146.18140.36147.15140.157.605.48%
05 Jan 2024 138.58136.78141.01136.442.571.89%
04 Jan 2024 136.01134.30137.70134.000.690.51%
03 Jan 2024 135.32135.71137.43133.74-3.26-2.35%
02 Jan 2024 138.58144.28144.40137.43-8.83-5.99%
29 Dec 2023 147.41149.50151.05147.20-1.35-0.91%
28 Dec 2023 148.76146.80150.41145.952.691.84%
27 Dec 2023 146.07144.72146.25143.182.661.85%
26 Dec 2023 143.41140.07143.85139.923.812.73%
22 Dec 2023 139.60140.48140.70138.31-0.31-0.22%
21 Dec 2023 139.91138.14139.98137.384.443.28%
20 Dec 2023 135.47139.00139.58135.37-4.68-3.34%
19 Dec 2023 140.15138.57143.47138.561.250.90%
18 Dec 2023 138.90139.15139.79137.65-0.25-0.18%
15 Dec 2023 139.15139.52140.89137.251.150.83%
14 Dec 2023 138.00138.89141.82135.73-0.19-0.14%
13 Dec 2023 138.19137.97139.24136.030.580.42%
12 Dec 2023 137.61132.25139.89131.903.202.38%
11 Dec 2023 134.41130.56135.04128.255.494.26%
08 Dec 2023 128.92129.54131.00126.890.550.43%
07 Dec 2023 128.37120.79128.68119.5611.559.89%
06 Dec 2023 116.82120.69122.83116.38-1.56-1.32%
05 Dec 2023 118.38117.43118.49116.45-0.19-0.16%
04 Dec 2023 118.57119.75119.90116.37-2.82-2.32%
01 Dec 2023 121.39119.88121.40118.650.230.19%
30 Nov 2023 121.16123.61124.05119.65-2.69-2.17%
29 Nov 2023 123.85123.98125.73123.481.841.51%
28 Nov 2023 122.01121.98122.54120.79-0.64-0.52%
27 Nov 2023 122.65122.07123.89121.770.340.28%
24 Nov 2023 122.31122.03123.25121.54-0.20-0.16%
22 Nov 2023 122.51120.00124.76119.953.352.81%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 21.23
52-Week Low Change % 0.18%
52-Week High Change -89.70
52-Week High Change % -0.39%

Stock Price Average

50 Day Average 154.22
50 Day Average Change -16.62
50 Day Average Change % -0.11%
200 Day Average 160.85
200 Day Average Change -23.25
200 Day Average Change % -0.14%

Share Statistics

Advanced Micro Devices, Inc. Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Asset Impairment Charge0.00.0    
Beginning Cash Position 1470000000.01595000000.02535000000.04835000000.03561000000.0
Capital Expenditure -294000000.0-301000000.0-450000000.0-546000000.0-567000000.0
Cash Flow From Continuing Financing Activities 6000000.0-1895000000.0-3264000000.0-1146000000.0-2050000000.0
Cash Flow From Continuing Investing Activities -952000000.0-686000000.01999000000.0-1423000000.0263000000.0
Cash Flow From Continuing Operating Activities 1071000000.03521000000.03565000000.01667000000.02123000000.0
Change In Account Payable -513000000.0801000000.0931000000.0-419000000.0295000000.0
Change In Accrued Expense 574000000.0526000000.0546000000.0-221000000.0-145000000.0
Change In Inventory -417000000.0-556000000.0-1401000000.0-580000000.0-1002000000.0
Change In Payable -648000000.0808000000.01310000000.0-519000000.0195000000.0
Change In Payables And Accrued Expense -74000000.01334000000.01856000000.0-740000000.050000000.0
Change In Prepaid Assets -231000000.0-920000000.0-1197000000.0-472000000.0-342000000.0
Change In Receivables -209000000.0-632000000.0-1104000000.0-1257000000.0-2190000000.0
Change In Working Capital -931000000.0-774000000.0-1846000000.0-3049000000.0-3270000000.0
Changes In Account Receivables -219000000.0-640000000.0-1091000000.0-1250000000.0-2183000000.0
Changes In Cash 125000000.0940000000.02300000000.0-902000000.0336000000.0
Common Stock Payments -78000000.0-1999000000.0-4108000000.0-1412000000.0-1570000000.0
Deferred Income Tax -1223000000.0308000000.0-1505000000.0-1019000000.0-1082000000.0
Deferred Tax -1223000000.0308000000.0-1505000000.0-1019000000.0-1082000000.0
Depreciation 354000000.0463000000.04262000000.03551000000.03215000000.0
Depreciation Amortization Depletion 354000000.0463000000.04262000000.03551000000.03215000000.0
Depreciation And Amortization 354000000.0463000000.04262000000.03551000000.03215000000.0
Earnings Losses From Equity Investments -2000000.0-56000000.062000000.0-1000000.0 
End Cash Position 1595000000.02535000000.04835000000.03933000000.03897000000.0
Financing Cash Flow 6000000.0-1895000000.0-3264000000.0-1146000000.0-2050000000.0
Free Cash Flow 777000000.03220000000.03115000000.01121000000.01556000000.0
Gain Loss On Investment Securities-1000000.0-2000000.0-56000000.062000000.0  
Gain Loss On Sale Of PPE 33000000.034000000.016000000.011000000.0 
Income Tax Paid Supplemental Data 8000000.035000000.0685000000.0523000000.01500000000.0
Interest Paid Supplemental Data 31000000.025000000.085000000.084000000.0 
Investing Cash Flow -952000000.0-686000000.01999000000.0-1423000000.0263000000.0
Issuance Of Debt 200000000.00.0991000000.00.0 
Long Term Debt Issuance 200000000.00.0991000000.00.0 
Long Term Debt Payments -200000000.00.0-312000000.00.0-750000000.0
Net Business Purchase And Sale 0.00.0822000000.0-131000000.0-682000000.0
Net Common Stock Issuance -78000000.0-1999000000.0-4108000000.0-1412000000.0-1570000000.0
Net Income From Continuing Operations 2490000000.03162000000.01320000000.0854000000.01826000000.0
Net Investment Purchase And Sale -658000000.0-378000000.01643000000.0-735000000.01647000000.0
Net Issuance Payments Of Debt 0.00.0679000000.00.0-750000000.0
Net Long Term Debt Issuance 0.00.0679000000.00.0-750000000.0
Net Other Financing Charges-1000000.0-1000000.0 -2000000.0-2000000.0-2000000.0
Net Other Investing Changes27000000.0 -7000000.0-16000000.0-11000000.0-135000000.0
Net PPEPurchase And Sale -294000000.0-301000000.0-450000000.0-546000000.0-567000000.0
Net Short Term Debt Issuance0.0200000000.00.0   
Operating Cash Flow 1071000000.03521000000.03565000000.01667000000.02123000000.0
Operating Gains Losses 85000000.0-15000000.078000000.010000000.0 
Other Non Cash Items 22000000.0-2000000.0175000000.0-64000000.0-18000000.0
Proceeds From Stock Option Exercised 85000000.0104000000.0167000000.0268000000.0272000000.0
Purchase Of Business 0.00.0-1544000000.0-131000000.0-682000000.0
Purchase Of Investment -850000000.0-2056000000.0-2667000000.0-3722000000.0-1117000000.0
Purchase Of PPE -294000000.0-301000000.0-450000000.0-546000000.0-567000000.0
Repayment Of Debt -200000000.00.0-312000000.00.0-750000000.0
Repurchase Of Capital Stock -78000000.0-1999000000.0-4108000000.0-1412000000.0-1570000000.0
Sale Of Business 0.00.02366000000.00.0 
Sale Of Investment 192000000.01678000000.04310000000.02987000000.02764000000.0
Short Term Debt Issuance0.0200000000.00.0   
Stock Based Compensation 274000000.0379000000.01081000000.01384000000.01442000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.