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 |
| Nov 30, 2023 | $123.61 | $124.05 | $119.66 | $121.16 | 43 729 541 |
| Nov 29, 2023 | $123.98 | $125.73 | $123.48 | $123.85 | 37 784 206 |
| Nov 28, 2023 | $121.98 | $122.53 | $120.79 | $122.01 | 31 509 643 |
| Nov 27, 2023 | $122.07 | $123.89 | $121.77 | $122.65 | 32 397 719 |
| Nov 24, 2023 | $122.03 | $123.25 | $121.54 | $122.31 | 18 881 317 |
| Nov 22, 2023 | $120.00 | $124.76 | $119.95 | $122.51 | 56 230 235 |
| Nov 21, 2023 | $120.54 | $120.65 | $117.94 | $119.16 | 40 287 001 |
| Nov 20, 2023 | $120.70 | $121.93 | $120.07 | $121.53 | 43 079 622 |
| Nov 17, 2023 | $119.64 | $121.49 | $118.82 | $120.62 | 37 783 387 |
| Nov 16, 2023 | $117.20 | $120.73 | $116.41 | $119.83 | 48 469 314 |
| Nov 15, 2023 | $120.54 | $120.57 | $116.87 | $118.00 | 57 954 336 |
| Nov 14, 2023 | $119.70 | $122.11 | $119.22 | $119.88 | 59 865 042 |
| Nov 13, 2023 | $118.34 | $118.68 | $116.00 | $116.79 | 46 312 345 |
| Nov 10, 2023 | $114.35 | $119.70 | $114.03 | $118.59 | 73 967 984 |
| Nov 09, 2023 | $114.10 | $115.81 | $113.06 | $113.49 | 59 888 613 |
| Nov 08, 2023 | $113.55 | $115.32 | $112.88 | $113.59 | 41 121 903 |
| Nov 07, 2023 | $111.86 | $114.65 | $111.22 | $113.45 | 48 730 060 |
| Nov 06, 2023 | $112.60 | $113.08 | $110.22 | $111.75 | 46 124 880 |
| Nov 03, 2023 | $109.05 | $113.38 | $107.86 | $112.25 | 64 901 854 |
| Nov 02, 2023 | $107.96 | $109.41 | $105.91 | $107.83 | 67 506 664 |
| Nov 01, 2023 | $98.58 | $108.14 | $98.50 | $108.04 | 136 686 491 |
| Oct 31, 2023 | $96.24 | $98.82 | $94.07 | $98.50 | 64 948 129 |
| Oct 30, 2023 | $96.14 | $97.04 | $94.70 | $96.18 | 43 603 704 |
| Oct 27, 2023 | $95.80 | $97.35 | $94.59 | $96.43 | 51 663 690 |
| Oct 26, 2023 | $95.99 | $97.52 | $93.12 | $93.67 | 48 805 390 |
