NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$157.40
+3.64 (+2.37%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.30 | $187.24 | Friday, 26th Apr 2024 AMD stock ended at $157.40. This is 2.37% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.39% from a day low at $153.43 to a day high of $158.63. |
| 90 days | $145.30 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2023 | $98.60 | $98.87 | $95.85 | $96.11 | 59 450 531 |
| Sep 20, 2023 | $102.36 | $103.94 | $100.28 | $100.34 | 54 455 445 |
| Sep 19, 2023 | $101.75 | $102.86 | $100.70 | $101.61 | 41 535 788 |
| Sep 18, 2023 | $100.82 | $102.99 | $99.45 | $102.37 | 48 287 969 |
| Sep 15, 2023 | $106.07 | $106.75 | $101.28 | $101.49 | 70 621 999 |
| Sep 14, 2023 | $108.43 | $109.15 | $106.22 | $106.63 | 44 745 748 |
| Sep 13, 2023 | $105.10 | $108.74 | $104.83 | $107.71 | 44 617 884 |
| Sep 12, 2023 | $104.20 | $106.74 | $103.18 | $105.31 | 43 237 999 |
| Sep 11, 2023 | $107.32 | $107.50 | $103.00 | $105.32 | 50 506 103 |
| Sep 08, 2023 | $107.02 | $109.74 | $105.75 | $106.09 | 44 416 539 |
| Sep 07, 2023 | $106.14 | $107.69 | $105.09 | $106.59 | 48 541 407 |
| Sep 06, 2023 | $110.56 | $111.33 | $108.22 | $109.28 | 47 124 676 |
| Sep 05, 2023 | $109.00 | $111.82 | $106.30 | $110.78 | 65 086 509 |
| Sep 01, 2023 | $107.00 | $110.06 | $106.61 | $109.45 | 53 826 796 |
| Aug 31, 2023 | $106.19 | $108.06 | $104.86 | $105.72 | 58 824 584 |
| Aug 30, 2023 | $105.40 | $107.67 | $104.50 | $106.59 | 54 090 396 |
| Aug 29, 2023 | $102.11 | $106.57 | $101.79 | $105.92 | 50 335 467 |
| Aug 28, 2023 | $103.47 | $104.07 | $100.89 | $102.61 | 53 727 860 |
| Aug 25, 2023 | $101.17 | $104.12 | $99.59 | $102.25 | 74 063 308 |
| Aug 24, 2023 | $111.06 | $111.64 | $100.87 | $101.80 | 108 382 143 |
| Aug 23, 2023 | $105.65 | $110.08 | $105.00 | $109.43 | 50 796 399 |
| Aug 22, 2023 | $109.40 | $109.72 | $104.85 | $105.66 | 46 921 833 |
| Aug 21, 2023 | $106.20 | $108.54 | $105.67 | $108.22 | 47 672 055 |
| Aug 18, 2023 | $102.40 | $106.07 | $101.68 | $105.45 | 59 129 673 |
| Aug 17, 2023 | $107.62 | $107.83 | $104.10 | $104.44 | 58 606 531 |
