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 |
| Feb 12, 2024 | $172.68 | $177.41 | $170.67 | $171.91 | 57 506 946 |
| Feb 09, 2024 | $171.00 | $175.10 | $168.66 | $172.48 | 55 998 039 |
| Feb 08, 2024 | $170.33 | $172.17 | $168.60 | $169.35 | 43 194 187 |
| Feb 07, 2024 | $169.47 | $172.97 | $168.20 | $170.94 | 53 052 275 |
| Feb 06, 2024 | $173.15 | $173.88 | $165.50 | $167.88 | 68 335 429 |
| Feb 05, 2024 | $179.09 | $180.00 | $171.11 | $174.23 | 75 517 030 |
| Feb 02, 2024 | $173.79 | $179.00 | $173.05 | $177.66 | 81 757 640 |
| Feb 01, 2024 | $169.27 | $171.14 | $165.86 | $170.48 | 89 949 539 |
| Jan 31, 2024 | $165.74 | $171.30 | $162.56 | $167.69 | 132 350 184 |
| Jan 30, 2024 | $176.13 | $178.48 | $169.52 | $172.06 | 109 710 562 |
| Jan 29, 2024 | $178.77 | $178.80 | $174.40 | $177.83 | 87 866 793 |
| Jan 26, 2024 | $175.29 | $181.23 | $174.15 | $177.25 | 106 672 364 |
| Jan 25, 2024 | $183.41 | $184.92 | $177.64 | $180.33 | 125 199 577 |
| Jan 24, 2024 | $172.55 | $180.58 | $170.58 | $178.29 | 124 313 184 |
| Jan 23, 2024 | $166.50 | $169.63 | $164.27 | $168.42 | 75 956 477 |
| Jan 22, 2024 | $174.39 | $174.65 | $164.15 | $168.18 | 122 305 628 |
| Jan 19, 2024 | $165.80 | $174.25 | $162.20 | $174.23 | 137 240 249 |
| Jan 18, 2024 | $166.20 | $168.60 | $158.23 | $162.67 | 130 921 708 |
| Jan 17, 2024 | $158.45 | $160.64 | $154.40 | $160.17 | 103 592 241 |
| Jan 16, 2024 | $150.36 | $159.72 | $149.98 | $158.74 | 109 622 030 |
| Jan 12, 2024 | $148.04 | $148.74 | $145.00 | $146.56 | 48 162 945 |
| Jan 11, 2024 | $148.52 | $150.38 | $143.69 | $148.02 | 62 381 793 |
| Jan 10, 2024 | $150.07 | $150.75 | $146.65 | $148.54 | 56 756 616 |
| Jan 09, 2024 | $145.95 | $149.86 | $145.08 | $149.26 | 67 599 283 |
| Jan 08, 2024 | $140.36 | $147.15 | $140.15 | $146.18 | 70 847 002 |
