NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$160.32
-2.96 (-1.81%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $158.77 | $193.50 | Monday, 15th Apr 2024 AMD stock ended at $160.32. This is 1.81% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.57% from a day low at $158.77 to a day high of $164.44. |
| 90 days | $149.98 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | $164.43 | $164.44 | $158.77 | $160.32 | 61 013 922 |
| 2024-04-12 | $164.53 | $165.70 | $161.83 | $163.28 | 62 929 324 |
| 2024-04-11 | $167.49 | $170.95 | $166.55 | $170.50 | 48 377 688 |
| 2024-04-10 | $166.71 | $169.78 | $164.23 | $167.14 | 59 005 654 |
| 2024-04-09 | $170.13 | $171.60 | $167.29 | $170.78 | 42 759 023 |
| 2024-04-08 | $168.20 | $171.66 | $166.82 | $169.90 | 43 725 356 |
| 2024-04-05 | $168.10 | $172.69 | $165.58 | $170.42 | 65 744 145 |
| 2024-04-04 | $182.92 | $183.01 | $165.65 | $165.83 | 86 960 222 |
| 2024-04-03 | $177.54 | $182.05 | $176.70 | $180.77 | 49 669 802 |
| 2024-04-02 | $179.47 | $180.10 | $174.83 | $178.70 | 61 200 431 |
| 2024-04-01 | $180.10 | $187.24 | $179.90 | $183.34 | 73 152 283 |
| 2024-03-28 | $179.56 | $183.40 | $178.30 | $180.49 | 56 855 748 |
| 2024-03-27 | $179.96 | $181.23 | $175.40 | $179.59 | 55 092 851 |
| 2024-03-26 | $179.54 | $182.60 | $176.33 | $177.87 | 64 599 277 |
| 2024-03-25 | $172.90 | $182.80 | $172.00 | $178.63 | 71 604 538 |
| 2024-03-22 | $177.21 | $180.76 | $175.05 | $179.65 | 57 646 015 |
| 2024-03-21 | $185.97 | $187.68 | $177.66 | $178.68 | 74 478 235 |
| 2024-03-20 | $182.03 | $182.68 | $174.00 | $179.73 | 80 132 813 |
| 2024-03-19 | $183.16 | $185.61 | $177.36 | $181.42 | 82 692 326 |
| 2024-03-18 | $193.29 | $193.50 | $188.05 | $190.65 | 57 092 740 |
| 2024-03-15 | $184.83 | $193.80 | $184.48 | $191.06 | 95 245 321 |
| 2024-03-14 | $192.92 | $196.93 | $184.03 | $187.06 | 82 997 602 |
| 2024-03-13 | $198.73 | $198.83 | $192.70 | $194.79 | 68 804 090 |
| 2024-03-12 | $200.52 | $202.85 | $194.29 | $202.76 | 67 821 456 |
| 2024-03-11 | $203.01 | $203.55 | $196.70 | $198.39 | 72 357 224 |
