NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$148.64
+2.00 (+1.36%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.30 | $187.24 | Monday, 22nd Apr 2024 AMD stock ended at $148.64. This is 1.36% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.93% from a day low at $145.63 to a day high of $149.89. |
| 90 days | $145.30 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $148.15 | $149.89 | $145.63 | $148.64 | 48 184 401 |
| Apr 19, 2024 | $151.59 | $154.22 | $145.30 | $146.64 | 70 538 444 |
| Apr 18, 2024 | $155.54 | $156.96 | $152.32 | $155.08 | 51 998 072 |
| Apr 17, 2024 | $163.80 | $164.45 | $153.88 | $154.02 | 75 393 632 |
| Apr 16, 2024 | $162.28 | $164.88 | $161.67 | $163.46 | 55 037 959 |
| Apr 15, 2024 | $164.43 | $164.44 | $158.77 | $160.32 | 61 013 922 |
| Apr 12, 2024 | $164.53 | $165.70 | $161.83 | $163.28 | 62 929 324 |
| Apr 11, 2024 | $167.49 | $170.95 | $166.55 | $170.50 | 48 377 688 |
| Apr 10, 2024 | $166.71 | $169.78 | $164.23 | $167.14 | 59 005 654 |
| Apr 09, 2024 | $170.13 | $171.60 | $167.29 | $170.78 | 42 759 023 |
| Apr 08, 2024 | $168.20 | $171.66 | $166.82 | $169.90 | 43 725 356 |
| Apr 05, 2024 | $168.10 | $172.69 | $165.58 | $170.42 | 65 744 145 |
| Apr 04, 2024 | $182.92 | $183.01 | $165.65 | $165.83 | 86 960 222 |
| Apr 03, 2024 | $177.54 | $182.05 | $176.70 | $180.77 | 49 669 802 |
| Apr 02, 2024 | $179.47 | $180.10 | $174.83 | $178.70 | 61 200 431 |
| Apr 01, 2024 | $180.10 | $187.24 | $179.90 | $183.34 | 73 152 283 |
| Mar 28, 2024 | $179.56 | $183.40 | $178.30 | $180.49 | 56 855 748 |
| Mar 27, 2024 | $179.96 | $181.23 | $175.40 | $179.59 | 55 092 851 |
| Mar 26, 2024 | $179.54 | $182.60 | $176.33 | $177.87 | 64 599 277 |
| Mar 25, 2024 | $172.90 | $182.80 | $172.00 | $178.63 | 71 604 538 |
| Mar 22, 2024 | $177.21 | $180.76 | $175.05 | $179.65 | 57 646 015 |
| Mar 21, 2024 | $185.97 | $187.68 | $177.66 | $178.68 | 74 478 235 |
| Mar 20, 2024 | $182.03 | $182.68 | $174.00 | $179.73 | 80 132 813 |
| Mar 19, 2024 | $183.16 | $185.61 | $177.36 | $181.42 | 82 692 326 |
| Mar 18, 2024 | $193.29 | $193.50 | $188.05 | $190.65 | 57 092 740 |
