NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$146.64
-8.44 (-5.44%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.30 | $187.68 | Friday, 19th Apr 2024 AMD stock ended at $146.64. This is 5.44% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.14% from a day low at $145.30 to a day high of $154.22. |
| 90 days | $145.30 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 2021-01-07 | $91.33 | $95.51 | $91.20 | $95.16 | 42 388 895 |
| 2021-01-06 | $91.62 | $92.28 | $89.46 | $90.33 | 51 580 636 |
| 2021-01-05 | $92.10 | $93.21 | $91.41 | $92.77 | 33 762 230 |
| 2021-01-04 | $92.11 | $96.06 | $90.92 | $92.30 | 51 510 297 |
| 2020-12-31 | $92.10 | $92.30 | $90.87 | $91.71 | 24 763 381 |
| 2020-12-30 | $90.78 | $92.85 | $90.19 | $92.29 | 25 708 067 |
| 2020-12-29 | $91.66 | $92.46 | $89.43 | $90.62 | 31 671 837 |
| 2020-12-28 | $92.93 | $93.14 | $90.82 | $91.60 | 30 512 512 |
| 2020-12-24 | $91.80 | $92.51 | $91.31 | $91.81 | 16 663 172 |
| 2020-12-23 | $93.08 | $93.13 | $91.46 | $91.55 | 25 815 661 |
| 2020-12-22 | $93.36 | $93.55 | $90.53 | $93.16 | 35 594 740 |
| 2020-12-21 | $94.25 | $95.28 | $91.08 | $93.23 | 46 894 593 |
| 2020-12-18 | $97.27 | $97.68 | $93.56 | $95.92 | 51 605 494 |
| 2020-12-17 | $97.55 | $97.92 | $96.25 | $96.84 | 31 884 440 |
| 2020-12-16 | $97.04 | $97.27 | $95.46 | $96.85 | 34 546 192 |
| 2020-12-15 | $95.93 | $97.98 | $95.45 | $97.12 | 56 936 897 |
| 2020-12-14 | $92.21 | $95.41 | $91.85 | $94.78 | 47 147 344 |
| 2020-12-11 | $91.54 | $92.33 | $90.16 | $91.65 | 28 270 618 |
| 2020-12-10 | $89.55 | $92.09 | $89.03 | $91.66 | 33 598 310 |
| 2020-12-09 | $92.76 | $94.70 | $89.16 | $89.83 | 51 910 634 |
| 2020-12-08 | $94.05 | $94.74 | $91.90 | $92.92 | 33 767 267 |
| 2020-12-07 | $94.95 | $95.00 | $92.97 | $94.07 | 39 685 873 |
| 2020-12-04 | $92.58 | $94.58 | $90.63 | $94.04 | 45 118 267 |
| 2020-12-03 | $94.06 | $94.70 | $92.01 | $92.31 | 35 747 931 |
| 2020-12-02 | $92.89 | $96.37 | $92.53 | $93.74 | 57 604 094 |
