Advanced Micro Devices, Inc.
AMDNASDAQTechnology● Active
$466.38
$-56.82(-10.86%)
Market Cap$760.5B
P/E Ratio—
52W High$546.44
52W Low$114.71
Advanced Micro Devices, Inc.（AMD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amd · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$546.44
Jun 3, 2026
-14.7% from here
5-Year Low5Y
$54.57
Oct 13, 2022
+754.6% from low
IPO Priceadj.
—
Sep 7, 1972
+0.0% since IPO
1 Year Ago
$121.73
Jun 9, 2025
+283.1% in 1Y
5 Years Ago
$80.89
Jun 8, 2021
+476.6% in 5Y
10 Years Ago
$4.46
Jun 8, 2016
+10.4K% in 10Y
Historical Price Data · AMD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $499.53 | $505.62 | $463.95 | $466.38 | $466.38 | 46.9M | -6.64% |
| Jun 4, 2026 | $514.75 | $532.19 | $499.87 | $523.20 | $523.20 | 29.1M | +1.64% |
| Jun 3, 2026 | $533.75 | $546.44 | $524.30 | $542.52 | $542.52 | 29.4M | +1.64% |
| Jun 2, 2026 | $506.30 | $522.49 | $501.22 | $521.54 | $521.54 | 24.3M | +3.01% |
| Jun 1, 2026 | $500.16 | $517.50 | $486.80 | $510.13 | $510.13 | 33.3M | +1.99% |
| May 29, 2026 | $520.80 | $522.00 | $503.43 | $516.10 | $516.10 | 30.8M | -0.90% |
| May 28, 2026 | $499.00 | $527.20 | $493.52 | $518.09 | $518.09 | 31.4M | +3.83% |
| May 27, 2026 | $508.00 | $510.21 | $486.66 | $495.54 | $495.54 | 27.6M | -2.45% |
| May 26, 2026 | $484.74 | $506.96 | $480.23 | $503.89 | $503.89 | 38.5M | +3.95% |
| May 22, 2026 | $469.84 | $481.41 | $461.71 | $467.51 | $467.51 | 34.8M | -0.50% |
| May 21, 2026 | $441.99 | $451.20 | $431.60 | $449.59 | $449.59 | 27.3M | +1.72% |
| May 20, 2026 | $428.04 | $449.39 | $426.05 | $447.58 | $447.58 | 36.1M | +4.56% |
| May 19, 2026 | $412.60 | $428.75 | $393.36 | $414.05 | $414.05 | 38.8M | +0.35% |
| May 18, 2026 | $429.50 | $438.80 | $410.71 | $420.99 | $420.99 | 28.4M | -1.98% |
| May 15, 2026 | $433.34 | $439.00 | $423.36 | $424.10 | $424.10 | 29.1M | -2.13% |
| May 14, 2026 | $440.60 | $453.31 | $435.68 | $449.70 | $449.70 | 26.1M | +2.07% |
| May 13, 2026 | $457.04 | $459.50 | $432.65 | $445.50 | $445.50 | 30.4M | -2.52% |
| May 12, 2026 | $449.25 | $458.80 | $426.11 | $448.29 | $448.29 | 39.1M | -0.21% |
| May 11, 2026 | $460.55 | $469.22 | $450.88 | $458.79 | $458.79 | 46.1M | -0.38% |
| May 8, 2026 | $418.59 | $456.29 | $418.29 | $455.19 | $455.19 | 58.1M | +8.74% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AMD
Jan 1 → Dec 31 · 6 years2026+113.1%$218.90 → $466.38
+113.1%
2025+75.1%$122.29 → $214.16
+75.1%
2024-16.3%$144.28 → $120.79
-16.3%
2023+123.4%$66.00 → $147.41
+123.4%
2022-55.4%$145.13 → $64.77
-55.4%
2021+77.5%$81.09 → $143.90
+77.5%
Best Year2023 · +123.4%
Worst Year2022 · -55.4%
Positive Years4 / 6
Avg Annual Return+52.9%
6Y Total Return+475.1%
6Y CAGR~+33.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4B
Cisco Systems, Inc.
CSCO
$121.64+0.00%
Mkt Cap $479.4BWhat If You Invested in AMD?
If you invested $1,000 in AMD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$104,570
Total Return+10357.0%
CAGR~+59.2% / yr
Profit+$103,570
Based on Jun 8, 2016 · $4.46Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Advanced Micro Devices, Inc.（AMD）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $466.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMD 历史股价FMP 日线复权 OHLCV