NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$179.59
+1.72 (+0.97%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $172.00 | $227.30 | Wednesday, 27th Mar 2024 AMD stock ended at $179.59. This is 0.97% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.32% from a day low at $175.40 to a day high of $181.23. |
90 days | $133.74 | $227.30 | |
52 weeks | $81.02 | $227.30 |
Historical Advanced Micro Devices prices
Date | Open | High | Low | Close | Volume |
2020-11-06 | $83.52 | $86.09 | $82.67 | $85.88 | 53 588 020 |
2020-11-05 | $83.27 | $83.50 | $81.85 | $83.00 | 46 208 380 |
2020-11-04 | $80.25 | $81.85 | $78.98 | $81.35 | 65 792 441 |
2020-11-03 | $74.93 | $77.08 | $74.60 | $76.58 | 41 067 653 |
2020-11-02 | $75.85 | $76.34 | $73.76 | $74.70 | 45 609 014 |
2020-10-30 | $77.09 | $77.70 | $74.23 | $75.29 | 51 240 937 |
2020-10-29 | $76.75 | $79.18 | $76.29 | $78.02 | 52 500 987 |
2020-10-28 | $78.73 | $78.96 | $75.76 | $76.40 | 76 117 705 |
2020-10-27 | $82.00 | $82.37 | $77.57 | $78.88 | 156 669 494 |
2020-10-26 | $82.55 | $84.97 | $80.86 | $82.23 | 69 423 675 |
2020-10-23 | $80.93 | $81.99 | $79.33 | $81.96 | 46 557 675 |
2020-10-22 | $79.65 | $80.82 | $78.42 | $79.42 | 38 006 798 |
2020-10-21 | $81.72 | $81.93 | $79.19 | $79.20 | 36 426 409 |
2020-10-20 | $82.16 | $82.69 | $80.58 | $81.56 | 38 117 712 |
2020-10-19 | $83.62 | $84.65 | $81.53 | $82.00 | 36 542 223 |
2020-10-16 | $83.54 | $83.99 | $82.41 | $83.17 | 31 275 248 |
2020-10-15 | $83.40 | $84.72 | $82.42 | $83.13 | 33 532 519 |
2020-10-14 | $85.86 | $85.96 | $83.46 | $84.21 | 40 225 459 |
2020-10-13 | $84.86 | $86.09 | $83.97 | $85.28 | 42 644 010 |
2020-10-12 | $83.65 | $85.13 | $83.12 | $84.29 | 47 542 132 |
2020-10-09 | $84.74 | $85.75 | $82.35 | $83.10 | 79 822 285 |
2020-10-08 | $88.11 | $88.72 | $85.95 | $86.51 | 54 034 732 |
2020-10-07 | $86.10 | $87.79 | $85.65 | $86.69 | 42 894 478 |
2020-10-06 | $86.21 | $87.25 | $83.54 | $84.48 | 52 527 075 |
2020-10-05 | $82.55 | $86.28 | $82.55 | $86.15 | 46 757 668 |