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 |
| Aug 15, 2023 | $111.99 | $113.18 | $110.17 | $111.35 | 53 215 614 |
| Aug 14, 2023 | $106.75 | $111.99 | $105.42 | $111.98 | 56 177 894 |
| Aug 11, 2023 | $108.85 | $109.07 | $106.49 | $107.57 | 55 337 840 |
| Aug 10, 2023 | $111.30 | $113.89 | $109.47 | $110.23 | 56 757 879 |
| Aug 09, 2023 | $112.89 | $113.15 | $108.78 | $110.47 | 55 879 847 |
| Aug 08, 2023 | $114.94 | $115.46 | $111.41 | $113.23 | 53 389 378 |
| Aug 07, 2023 | $116.36 | $119.08 | $115.49 | $116.81 | 64 608 271 |
| Aug 04, 2023 | $114.48 | $118.85 | $113.96 | $115.82 | 82 360 980 |
| Aug 03, 2023 | $108.95 | $114.96 | $109.00 | $113.15 | 89 650 768 |
| Aug 02, 2023 | $119.49 | $119.44 | $107.38 | $109.35 | 171 671 713 |
| Aug 01, 2023 | $114.26 | $118.19 | $113.17 | $117.60 | 79 742 013 |
| Jul 31, 2023 | $114.16 | $114.68 | $112.35 | $114.40 | 53 666 711 |
| Jul 28, 2023 | $113.38 | $114.86 | $112.44 | $112.96 | 54 694 228 |
| Jul 27, 2023 | $111.79 | $115.08 | $110.51 | $111.10 | 70 222 300 |
| Jul 26, 2023 | $111.91 | $112.35 | $109.30 | $110.09 | 51 182 029 |
| Jul 25, 2023 | $111.14 | $114.05 | $111.00 | $113.00 | 43 433 302 |
| Jul 24, 2023 | $110.62 | $111.30 | $108.55 | $110.61 | 45 442 185 |
| Jul 21, 2023 | $110.97 | $112.30 | $109.54 | $110.95 | 67 653 103 |
| Jul 20, 2023 | $114.96 | $115.05 | $109.25 | $110.25 | 75 561 767 |
| Jul 19, 2023 | $121.30 | $121.67 | $115.55 | $116.43 | 69 756 920 |
| Jul 18, 2023 | $117.55 | $118.43 | $115.19 | $117.93 | 57 870 630 |
| Jul 17, 2023 | $115.95 | $118.84 | $112.73 | $118.32 | 67 906 762 |
| Jul 14, 2023 | $116.17 | $122.12 | $115.25 | $115.94 | 91 798 289 |
| Jul 13, 2023 | $115.76 | $116.16 | $113.58 | $115.92 | 48 753 795 |
| Jul 12, 2023 | $112.89 | $115.40 | $112.31 | $114.58 | 57 072 382 |
