AMD Stock Price History, AMD Historical Prices

Add to My Stocks
$12.07 $0.23 (1.94%) AMD stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download AMD stock price history here. Daily open, high, low, and end of day closing price for the company, along with AMD price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $15.2 on Feb 27, 2017 as seen from AMD stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 11.95 12.16 11.94 12.07 33,015,662 402.33 2.19
2018-02-22 11.82 12 11.63 11.84 37,886,264 394.67 2.14
2018-02-21 12.12 12.12 11.72 11.72 40,195,848 390.67 2.12
2018-02-20 11.72 12.19 11.71 12.02 47,096,492 400.67 2.18
2018-02-16 12.11 12.23 11.82 11.82 47,275,302 394 2.14
2018-02-15 12.4 12.62 12.07 12.19 57,636,106 406.33 2.21
2018-02-14 11.72 12.31 11.63 12.2 51,756,817 406.67 2.21
2018-02-13 11.6 11.82 11.53 11.78 33,661,383 392.67 2.13
2018-02-12 11.47 11.8 11.43 11.68 63,160,875 389.33 2.12
2018-02-09 11.54 11.57 10.63 11.31 85,409,872 377 2.05
2018-02-08 11.72 11.85 11.21 11.22 56,471,761 374 2.03
2018-02-07 11.7 11.9 11.53 11.6 55,758,364 386.67 2.1
2018-02-06 11.04 11.74 11 11.65 86,190,041 388.33 2.11
2018-02-05 12.05 12.18 10.93 11.57 116,568,864 385.67 2.1
2018-02-02 13.05 13.06 12.43 12.45 76,929,614 - 2.4
2018-02-01 13.62 13.84 13.21 13.25 67,543,336 - 2.56
2018-01-31 13.24 13.85 13.15 13.74 140,977,840 - 2.65
2018-01-30 13.12 13.27 12.69 12.87 91,236,384 - 2.49
2018-01-29 13.13 13.47 13.05 13.32 66,645,420 - 2.57
2018-01-26 12.7 12.95 12.62 12.95 43,988,776 - 2.5
2018-01-25 12.78 12.94 12.32 12.41 42,966,568 - 2.4
2018-01-24 13.02 13.05 12.6 12.71 41,696,653 - 2.45
2018-01-23 12.82 13 12.76 12.94 46,417,226 - 2.5
2018-01-22 12.61 12.74 12.37 12.65 34,758,616 - 2.44
2018-01-19 12.56 12.88 12.54 12.59 46,692,972 - 2.43
2018-01-18 12.18 12.68 12.15 12.47 62,086,152 - 2.41
2018-01-17 11.9 12.19 11.82 12.18 38,833,936 - 2.35
2018-01-16 12.05 12.2 11.8 11.91 42,686,624 - 2.3
2018-01-12 11.82 12.07 11.8 12.02 47,103,124 - 2.32
2018-01-11 12.07 12.19 11.9 12.14 38,354,916 - 2.34
2018-01-10 11.63 12.15 11.56 11.96 52,561,172 - 2.31
2018-01-09 12 12.02 11.71 11.82 62,383,173 - 2.28
2018-01-08 12.01 12.3 11.85 12.28 63,036,270 - 2.37
2018-01-05 12.19 12.22 11.66 11.88 63,543,805 - 2.29
2018-01-04 12.1 12.43 11.97 12.12 109,502,968 - 2.34
2018-01-03 11.61 12.14 11.36 11.55 154,066,656 - 2.23
2018-01-02 10.42 11.02 10.34 10.98 44,146,332 - 2.12
2017-12-29 10.57 10.58 10.27 10.28 26,678,928 - 1.99
2017-12-28 10.57 10.64 10.43 10.55 18,609,366 - 2.04
2017-12-27 10.45 10.74 10.4 10.53 22,921,776 - 2.03
2017-12-26 10.38 10.58 10.34 10.46 20,437,892 - 2.02
2017-12-22 10.75 10.77 10.2 10.54 50,705,952 - 2.04
2017-12-21 10.98 11.08 10.87 10.89 21,884,332 - 2.1
2017-12-20 11.1 11.18 10.8 10.98 31,420,328 - 2.12
2017-12-19 11 11.19 10.87 10.95 43,589,929 - 2.11
2017-12-18 10.6 11 10.51 10.98 63,797,732 - 2.12
2017-12-15 10.13 10.32 10.02 10.29 45,462,280 - 1.99
2017-12-14 10.1 10.17 9.96 10.13 29,006,846 - 1.96
2017-12-13 9.97 10.21 9.95 10.11 41,494,800 - 1.95
2017-12-12 10.13 10.14 9.88 9.9 36,059,310 - 1.91
2017-12-11 9.97 10.16 9.96 10.16 29,956,420 - 1.96
2017-12-08 10.15 10.2 9.92 9.94 34,896,960 - 1.92
2017-12-07 10.07 10.19 9.95 10.04 32,472,393 - 1.94
2017-12-06 9.9 10.05 9.71 10 38,952,176 - 1.93
2017-12-05 9.89 10.34 9.7 9.91 67,304,144 - 1.91
2017-12-04 10.85 10.86 9.82 10.03 97,328,280 - 1.94
2017-12-01 10.81 10.97 10.53 10.73 42,128,776 - 2.07
2017-11-30 10.87 11.03 10.76 10.89 43,205,032 - 2.1
2017-11-29 11.08 11.17 10.73 10.83 63,333,808 - 2.09
2017-11-28 11.45 11.54 11 11.17 65,325,748 - 2.16
2017-11-27 11.34 11.74 11.34 11.55 41,798,248 - 2.23
2017-11-24 11.38 11.42 11.3 11.38 11,035,758 - 2.2
2017-11-23 0 0 0 11.37 0 - -
2017-11-22 11.41 11.49 11.3 11.37 23,816,482 - 2.2
2017-11-21 11.42 11.49 11.24 11.4 31,881,680 - 2.2
2017-11-20 11.47 11.51 11.19 11.34 35,960,204 - 2.19
2017-11-17 11.3 11.75 11.28 11.38 56,775,580 - 2.2
2017-11-16 11.13 11.32 11.13 11.25 31,800,408 - 2.17
2017-11-15 11.01 11.13 10.77 11.07 33,524,700 - 2.14
2017-11-14 11.03 11.26 11 11.12 37,245,040 - 2.15
2017-11-13 11.18 11.2 10.92 11.09 54,068,316 - 2.14
2017-11-10 11.22 11.43 11.12 11.26 50,209,908 - 2.17
2017-11-09 11.25 11.35 11.03 11.12 76,821,152 - 2.15
2017-11-08 11.94 11.95 11.51 11.71 59,065,040 - 2.26
2017-11-07 11.94 12.27 11.92 12.05 67,900,200 - 2.33
2017-11-06 12.04 12.09 11.64 11.93 96,349,760 - 2.3
2017-11-03 10.95 11.13 10.82 11.12 44,264,292 - 2.15
2017-11-02 10.87 10.99 10.66 10.85 47,942,464 - 2.1
2017-11-01 11.25 11.29 10.72 10.8 66,875,484 - 2.09
2017-10-31 10.76 11.31 10.69 10.99 78,600,024 - 2.12
2017-10-30 11.26 11.42 10.65 10.89 137,785,104 - 2.1
2017-10-27 12.17 12.19 11.35 11.84 115,650,376 - 2.29
2017-10-26 12.45 12.46 12 12.01 87,625,440 - 2.32
2017-10-25 12.95 13.13 12.29 12.33 166,762,112 - 2.38
2017-10-24 14.2 14.36 14.15 14.25 84,891,584 - 2.92
2017-10-23 13.94 14.19 13.9 14.1 49,838,008 - 2.88
2017-10-20 14.03 14.09 13.8 13.81 32,538,936 - 2.83
2017-10-19 13.85 14.04 13.69 13.95 33,795,708 - 2.85
2017-10-18 14.2 14.28 13.76 14.07 39,020,288 - 2.88
Get more Data

AMD Stock History Chart

View AMD PE ratio, PS ratio stocks charts and compare with peers.
AMD Chart
Note: Compare AMD stock price history with the index and industry peers.

AMD Stock Price History: Past 5 years

Max Stock Price15.2Feb 27,2017
Min Stock Price1.62Jul 27,2015
Avg Stock Price5.68

AMD Historical PE ratio: Past 5 years

Max PE Ratio406.67Feb 14,2018
Min PE Ratio26.1Oct 15,2014
Avg PE Ratio77.95

AMD Historical PS ratio: Past 5 years

Max PS Ratio3.31Feb 27,2017
Min PS Ratio0.27Jul 27,2015
Avg PS Ratio1.06

AMD Industry Peers

Company Price Change (%)
Infineon Technologies (IFNNY)27.560.08 (0.29%)
Freescale Semi (FSL)36.531.53 (4.02%)
Advanced Semiconductor (ASX)6.910.11 (1.62%)
Texas Instruments (TXN)107.043.11 (2.99%)
Sony Corp (SNE)50.230.38 (0.76%)
Imagination Tec (IGNMF)3.450 (0%)
Arm (ARMH)67.770 (0%)

AMD share price history helps an investor analyze a company's history and do AMD stock analysis . AMD stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 33,317,580 typically implies breaking news or earnings release. AMD stock closed at $12.07 and traded with a volume of 33,317,580 on the last trading day. Looking at AMD stock history data, the P/S ratio was at a low of 0.27 on Jul 27, 2015.