NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$153.76
+2.02 (+1.33%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.30 | $187.24 | Thursday, 25th Apr 2024 AMD stock ended at $153.76. This is 1.33% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.72% from a day low at $146.75 to a day high of $155.14. |
| 90 days | $145.30 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2021 | $76.62 | $77.50 | $75.03 | $77.41 | 48 947 111 |
| Mar 25, 2021 | $75.85 | $76.95 | $74.96 | $76.22 | 44 498 698 |
| Mar 24, 2021 | $77.55 | $78.80 | $76.40 | $76.48 | 43 469 428 |
| Mar 23, 2021 | $80.13 | $80.34 | $77.95 | $78.38 | 39 347 113 |
| Mar 22, 2021 | $79.99 | $81.27 | $79.22 | $80.30 | 39 309 537 |
| Mar 19, 2021 | $78.49 | $79.34 | $77.59 | $79.06 | 42 048 241 |
| Mar 18, 2021 | $81.06 | $81.62 | $78.01 | $78.12 | 50 826 739 |
| Mar 17, 2021 | $81.75 | $83.25 | $80.41 | $82.63 | 43 147 528 |
| Mar 16, 2021 | $83.66 | $84.75 | $82.26 | $82.75 | 42 518 181 |
| Mar 15, 2021 | $81.91 | $83.39 | $81.20 | $82.50 | 38 674 080 |
| Mar 12, 2021 | $79.73 | $81.19 | $79.23 | $81.05 | 32 549 829 |
| Mar 11, 2021 | $79.40 | $81.89 | $79.37 | $81.23 | 43 169 075 |
| Mar 10, 2021 | $79.75 | $80.04 | $77.41 | $77.52 | 45 205 692 |
| Mar 09, 2021 | $76.73 | $79.22 | $75.77 | $78.53 | 44 926 356 |
| Mar 08, 2021 | $78.03 | $79.00 | $73.86 | $73.96 | 54 372 845 |
| Mar 05, 2021 | $79.00 | $79.48 | $74.20 | $78.52 | 58 395 242 |
| Mar 04, 2021 | $80.23 | $81.81 | $76.78 | $77.75 | 60 074 556 |
| Mar 03, 2021 | $84.28 | $84.38 | $80.85 | $80.86 | 43 375 851 |
| Mar 02, 2021 | $86.92 | $86.95 | $84.04 | $84.13 | 34 381 115 |
| Mar 01, 2021 | $85.37 | $86.50 | $83.97 | $86.39 | 32 652 157 |
| Feb 26, 2021 | $83.57 | $85.59 | $82.91 | $84.51 | 48 815 557 |
| Feb 25, 2021 | $86.17 | $87.09 | $81.92 | $82.42 | 54 275 246 |
| Feb 24, 2021 | $84.33 | $87.09 | $82.81 | $86.94 | 40 389 619 |
| Feb 23, 2021 | $83.40 | $85.11 | $79.36 | $84.74 | 49 617 641 |
| Feb 22, 2021 | $88.15 | $88.30 | $85.21 | $85.37 | 36 686 163 |
