AMD: Advanced Micro Devices, Inc.

As of Tuesday, August 18th, 2026

$ 484.39

-21.61 -4.27%

Open: 487.56
High: 491.81
Low: 474.98
Volume: 23,493,726
Previous Close on Monday, August 17th, 2026

$ 506.00

-8.39 -1.63%

Open: 514.16
High: 517.35
Low: 504.52
Volume: 19,583,835

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-11 474.75 475.99 463.21 474.32 17,908,737 +4.76 +1.01
2026-08-10 477.09 483.36 469.29 469.56 19,279,858 -13.80 -2.86
2026-08-07 497.94 498.99 476.06 483.36 26,417,979 -5.92 -1.21
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		 474.98
On 2026-08-18		 10.07 2.12 517.35
On 2026-08-17		 474.98
On 2026-08-18		 -8.19 494.14
10D 517.35
On 2026-08-17		 463.21
On 2026-08-11		 -34.19 -6.59 517.35
On 2026-08-17		 474.98
On 2026-08-18		 -8.19 486.93
20D 561.47
On 2026-07-22		 424.03
On 2026-07-29		 -60.04 -11.03 561.47
On 2026-07-22		 424.03
On 2026-07-29		 -24.48 491.36
WTD 517.35
On 2026-08-17		 474.98
On 2026-08-18		 -30.00 -5.83 517.35
On 2026-08-17		 474.98
On 2026-08-18		 -8.19 495.20
MTD 530.13
On 2026-08-04		 455.30
On 2026-08-03		 8.24 1.73 530.13
On 2026-08-04		 463.21
On 2026-08-11		 -12.62 489.38
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MS

Morgan Stanley

217.55 -0.66 -0.30 2,749,022
MSGS

Madison Square Garden Sports Corp.

401.24 -10.70 -2.60 241,993
AMD

Advanced Micro Devices, Inc.

484.39 -21.61 -4.27 23,493,726