NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$151.74
-0.530 (-0.348%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.30 | $187.24 | Wednesday, 24th Apr 2024 AMD stock ended at $151.74. This is 0.348% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.67% from a day low at $150.63 to a day high of $157.66. |
| 90 days | $145.30 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jul 13, 2021 | $90.48 | $91.41 | $89.83 | $90.26 | 30 311 259 |
| Jul 12, 2021 | $91.22 | $91.90 | $89.65 | $90.81 | 28 469 983 |
| Jul 09, 2021 | $90.04 | $91.26 | $88.53 | $90.90 | 35 057 402 |
| Jul 08, 2021 | $87.86 | $90.34 | $87.45 | $89.74 | 45 414 520 |
| Jul 07, 2021 | $95.02 | $95.44 | $90.31 | $90.54 | 51 311 396 |
| Jul 06, 2021 | $94.88 | $95.41 | $93.32 | $94.47 | 44 142 209 |
| Jul 02, 2021 | $93.28 | $95.27 | $92.21 | $94.70 | 50 907 056 |
| Jul 01, 2021 | $94.04 | $94.18 | $91.70 | $93.31 | 57 782 762 |
| Jun 30, 2021 | $90.82 | $94.34 | $90.60 | $93.93 | 70 215 995 |
| Jun 29, 2021 | $87.41 | $90.30 | $86.66 | $89.52 | 45 879 620 |
| Jun 28, 2021 | $86.38 | $88.00 | $86.15 | $87.08 | 29 928 589 |
| Jun 25, 2021 | $86.34 | $86.36 | $85.10 | $85.62 | 27 638 973 |
| Jun 24, 2021 | $84.39 | $87.14 | $84.37 | $86.10 | 42 090 035 |
| Jun 23, 2021 | $83.83 | $84.49 | $83.16 | $83.82 | 25 760 530 |
| Jun 22, 2021 | $82.90 | $84.04 | $82.48 | $83.58 | 31 970 495 |
| Jun 21, 2021 | $83.49 | $84.19 | $82.21 | $82.59 | 44 249 038 |
| Jun 18, 2021 | $84.28 | $85.77 | $83.48 | $84.65 | 58 441 835 |
| Jun 17, 2021 | $80.77 | $85.37 | $80.57 | $84.56 | 76 984 576 |
| Jun 16, 2021 | $80.75 | $81.45 | $78.96 | $80.11 | 29 418 666 |
| Jun 15, 2021 | $81.59 | $81.68 | $80.23 | $80.47 | 25 982 967 |
| Jun 14, 2021 | $81.51 | $81.55 | $80.20 | $81.55 | 27 724 434 |
| Jun 11, 2021 | $81.61 | $82.33 | $80.70 | $81.31 | 24 239 478 |
| Jun 10, 2021 | $80.02 | $81.71 | $79.70 | $81.56 | 28 501 733 |
| Jun 09, 2021 | $81.09 | $81.68 | $79.80 | $79.96 | 28 292 832 |
| Jun 08, 2021 | $81.87 | $82.65 | $80.45 | $80.89 | 26 847 497 |
