NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$155.08
+1.06 (+0.688%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $152.32 | $187.68 | Thursday, 18th Apr 2024 AMD stock ended at $155.08. This is 0.688% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.05% from a day low at $152.32 to a day high of $156.96. |
| 90 days | $152.32 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2020-10-02 | $82.58 | $84.65 | $81.66 | $81.80 | 52 678 020 |
| 2020-10-01 | $83.06 | $85.25 | $82.86 | $84.86 | 52 018 534 |
| 2020-09-30 | $81.75 | $82.94 | $80.66 | $81.99 | 51 362 282 |
| 2020-09-29 | $79.30 | $82.55 | $79.30 | $81.77 | 61 363 662 |
| 2020-09-28 | $79.12 | $79.57 | $77.52 | $79.48 | 47 559 704 |
| 2020-09-25 | $76.35 | $78.20 | $74.67 | $78.06 | 48 033 179 |
| 2020-09-24 | $74.54 | $77.25 | $73.90 | $75.82 | 57 355 293 |
| 2020-09-23 | $77.39 | $77.91 | $74.34 | $74.73 | 42 139 520 |
| 2020-09-22 | $78.37 | $78.79 | $75.27 | $77.70 | 55 686 664 |
| 2020-09-21 | $74.23 | $77.98 | $73.88 | $77.94 | 61 086 949 |
