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 18, 2021 | $89.09 | $89.60 | $87.31 | $88.64 | 35 394 297 |
| Feb 17, 2021 | $90.56 | $90.96 | $88.57 | $89.94 | 32 154 497 |
| Feb 16, 2021 | $93.90 | $94.00 | $90.75 | $91.46 | 34 896 678 |
| Feb 12, 2021 | $92.75 | $94.22 | $91.90 | $93.77 | 38 228 065 |
| Feb 11, 2021 | $92.90 | $93.65 | $91.33 | $92.66 | 35 301 350 |
| Feb 10, 2021 | $91.50 | $93.27 | $90.46 | $92.35 | 42 232 296 |
| Feb 09, 2021 | $91.39 | $93.30 | $90.55 | $90.91 | 37 378 124 |
| Feb 08, 2021 | $88.31 | $91.99 | $87.98 | $91.47 | 47 445 420 |
| Feb 05, 2021 | $88.15 | $88.36 | $86.88 | $87.90 | 29 712 767 |
| Feb 04, 2021 | $88.22 | $88.60 | $87.06 | $87.84 | 30 666 979 |
| Feb 03, 2021 | $88.60 | $89.48 | $87.34 | $87.89 | 32 135 450 |
| Feb 02, 2021 | $88.49 | $89.28 | $86.95 | $88.86 | 33 671 407 |
| Feb 01, 2021 | $86.83 | $87.95 | $84.66 | $87.66 | 42 184 404 |
| Jan 29, 2021 | $87.56 | $88.33 | $85.02 | $85.64 | 56 491 622 |
| Jan 28, 2021 | $89.83 | $89.88 | $87.30 | $87.52 | 46 765 738 |
| Jan 27, 2021 | $91.10 | $91.88 | $86.22 | $88.84 | 72 865 924 |
| Jan 26, 2021 | $94.91 | $95.72 | $93.63 | $94.71 | 55 487 308 |
| Jan 25, 2021 | $94.14 | $95.74 | $91.40 | $94.13 | 54 842 531 |
| Jan 22, 2021 | $94.42 | $95.95 | $91.88 | $92.79 | 71 048 622 |
| Jan 21, 2021 | $89.34 | $92.07 | $88.43 | $91.53 | 52 284 357 |
| Jan 20, 2021 | $90.55 | $90.78 | $88.60 | $88.75 | 34 399 049 |
| Jan 19, 2021 | $89.56 | $89.58 | $87.24 | $89.45 | 44 914 892 |
| Jan 15, 2021 | $90.75 | $91.59 | $87.86 | $88.21 | 49 035 636 |
| Jan 14, 2021 | $91.77 | $92.36 | $90.45 | $90.79 | 53 120 993 |
| Jan 13, 2021 | $93.01 | $93.89 | $90.84 | $91.78 | 60 179 061 |
