NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$157.40
+3.64 (+2.37%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.30 | $187.24 | Friday, 26th Apr 2024 AMD stock ended at $157.40. This is 2.37% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.39% from a day low at $153.43 to a day high of $158.63. |
| 90 days | $145.30 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 07, 2021 | $81.40 | $81.68 | $80.38 | $81.35 | 28 939 985 |
| Jun 04, 2021 | $80.92 | $82.19 | $80.81 | $81.58 | 26 192 936 |
| Jun 03, 2021 | $81.13 | $81.89 | $80.26 | $80.28 | 29 668 183 |
| Jun 02, 2021 | $81.00 | $82.60 | $80.66 | $81.97 | 35 097 102 |
| Jun 01, 2021 | $81.01 | $82.91 | $80.66 | $80.81 | 43 175 731 |
| May 28, 2021 | $78.66 | $81.09 | $78.66 | $80.08 | 40 615 087 |
| May 27, 2021 | $78.11 | $78.43 | $77.47 | $78.42 | 35 551 521 |
| May 26, 2021 | $77.83 | $78.59 | $77.59 | $78.34 | 30 240 030 |
| May 25, 2021 | $77.33 | $78.77 | $76.84 | $77.86 | 47 253 480 |
| May 24, 2021 | $77.26 | $78.01 | $76.80 | $77.44 | 33 092 502 |
| May 21, 2021 | $78.55 | $78.81 | $77.04 | $77.17 | 40 116 862 |
| May 20, 2021 | $76.81 | $78.27 | $76.25 | $78.06 | 48 791 594 |
| May 19, 2021 | $73.16 | $76.97 | $72.76 | $76.23 | 73 615 120 |
| May 18, 2021 | $74.74 | $75.77 | $74.24 | $74.44 | 31 845 256 |
| May 17, 2021 | $74.22 | $75.52 | $73.41 | $74.65 | 40 637 760 |
| May 14, 2021 | $74.02 | $75.03 | $72.72 | $74.59 | 38 166 382 |
| May 13, 2021 | $75.21 | $75.70 | $72.50 | $73.09 | 48 515 001 |
| May 12, 2021 | $75.09 | $76.13 | $74.16 | $74.64 | 42 251 983 |
| May 11, 2021 | $73.57 | $76.93 | $72.75 | $76.83 | 50 903 373 |
| May 10, 2021 | $78.20 | $78.30 | $75.92 | $75.99 | 45 150 371 |
| May 07, 2021 | $78.75 | $79.57 | $78.22 | $78.81 | 36 852 586 |
| May 06, 2021 | $77.63 | $78.06 | $76.47 | $77.89 | 38 504 241 |
| May 05, 2021 | $79.05 | $79.30 | $77.36 | $77.83 | 42 310 154 |
