AMD: Advanced Micro Devices, Inc.

As of Wednesday, May 20th, 2026

$ 447.58

+33.53 +8.10%

Open: 428.04
High: 449.39
Low: 426.05
Volume: 35,320,642
Previous Close on Tuesday, May 19th, 2026

$ 414.05

-6.94 -1.65%

Open: 412.60
High: 428.75
Low: 393.36
Volume: 38,594,486

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 428.04 449.39 426.05 447.58 35,311,853 +33.53 +8.10
2026-05-19 412.60 428.75 393.36 414.05 38,594,486 -6.94 -1.65
2026-05-18 429.50 438.80 410.71 420.99 28,238,007 -3.11 -0.73
2026-05-15 433.34 439.00 423.36 424.10 28,590,922 -25.60 -5.69
2026-05-14 440.60 453.31 435.68 449.70 25,907,740 +4.20 +0.94
2026-05-13 457.04 459.50 432.65 445.50 30,110,918 -2.79 -0.62
2026-05-12 449.25 458.80 426.11 448.29 38,902,635 -10.50 -2.29
2026-05-11 460.55 469.22 450.88 458.79 45,870,825 +3.60 +0.79
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 453.31
On 2026-05-14		 393.36
On 2026-05-19		 2.08 0.47 453.31
On 2026-05-14		 393.36
On 2026-05-19		 -13.22 431.28
10D 469.22
On 2026-05-11		 393.36
On 2026-05-19		 26.19 6.22 469.22
On 2026-05-11		 393.36
On 2026-05-19		 -16.17 437.27
20D 469.22
On 2026-05-11		 299.76
On 2026-04-23		 144.12 47.49 469.22
On 2026-05-11		 393.36
On 2026-05-19		 -16.17 392.69
WTD 449.39
On 2026-05-20		 393.36
On 2026-05-19		 23.48 5.54 438.80
On 2026-05-18		 393.36
On 2026-05-19		 -10.36 427.54
MTD 469.22
On 2026-05-11		 338.70
On 2026-05-04		 93.09 26.26 469.22
On 2026-05-11		 393.36
On 2026-05-19		 -16.17 417.96
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
PH

Parker-Hannifin Corporation

859.44 +6.88 +0.81 780,157
VIS

Vanguard Industrial ETF

333.47 +5.00 +1.52 66,735
WH

Wyndham Hotels & Resorts Inc.

80.90 +3.63 +4.70 1,211,803
AMD

Advanced Micro Devices, Inc.

447.58 +33.53 +8.10 35,320,642