Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Advanced Micro Devices Stock Price (Quote) NYSE:AMD
$95.07 ( 1.68% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $83.27 | $104.22 | Monday, 23rd May 2022 AMD stock ended at $95.07. This is 1.68% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 4.70% from a day low at $90.92 to a day high of $95.19. |
| 90 days | $83.27 | $125.67 | |
| 52 weeks | $76.80 | $164.46 |
Historical Advanced Micro Devices prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $91.66 | $95.19 | $90.92 | $95.07 | 128 648 776 |
| 2022-05-20 | $98.39 | $98.64 | $88.26 | $93.50 | 164 031 428 |
| 2022-05-19 | $96.69 | $100.69 | $95.09 | $96.67 | 141 403 010 |
| 2022-05-18 | $100.00 | $104.22 | $95.71 | $96.28 | 142 389 872 |
| 2022-05-17 | $97.88 | $103.20 | $97.54 | $102.47 | 164 412 650 |
| 2022-05-16 | $93.86 | $98.17 | $93.08 | $94.24 | 131 004 323 |
| 2022-05-13 | $88.30 | $96.57 | $88.22 | $95.12 | 137 982 762 |
| 2022-05-12 | $86.60 | $88.55 | $83.27 | $87.06 | 130 195 983 |
| 2022-05-11 | $87.84 | $93.46 | $86.53 | $87.92 | 137 198 706 |
| 2022-05-10 | $89.18 | $90.77 | $85.41 | $88.73 | 138 246 832 |
| 2022-05-09 | $92.87 | $93.74 | $85.38 | $86.36 | 145 837 638 |
| 2022-05-06 | $94.34 | $98.18 | $92.65 | $95.34 | 145 658 460 |
| 2022-05-05 | $97.65 | $97.84 | $92.17 | $93.87 | 154 466 015 |
| 2022-05-04 | $98.18 | $99.69 | $91.70 | $99.42 | 227 641 290 |
| 2022-05-03 | $89.85 | $92.21 | $89.01 | $91.13 | 126 751 174 |
| 2022-05-02 | $85.66 | $90.37 | $85.32 | $89.84 | 98 886 306 |
| 2022-04-29 | $88.05 | $91.79 | $85.38 | $85.52 | 83 513 320 |
| 2022-04-28 | $86.67 | $90.58 | $84.78 | $89.64 | 92 231 540 |
| 2022-04-27 | $84.25 | $87.90 | $84.02 | $84.91 | 83 672 735 |
| 2022-04-26 | $89.74 | $90.12 | $85.08 | $85.16 | 89 505 336 |
| 2022-04-25 | $89.86 | $91.37 | $88.61 | $90.69 | 94 186 257 |
| 2022-04-22 | $90.03 | $91.46 | $87.94 | $88.14 | 74 999 402 |
| 2022-04-21 | $95.16 | $96.23 | $89.24 | $89.85 | 76 680 635 |
| 2022-04-20 | $97.84 | $97.91 | $93.20 | $94.02 | 62 489 047 |
| 2022-04-19 | $93.39 | $97.07 | $92.84 | $96.93 | 77 725 346 |
| 2022-04-18 | $92.03 | $95.16 | $91.64 | $93.89 | 81 017 479 |
| 2022-04-14 | $98.37 | $98.39 | $92.92 | $93.06 | 73 928 441 |
| 2022-04-13 | $95.30 | $98.33 | $94.71 | $97.74 | 78 084 313 |
| 2022-04-12 | $98.78 | $99.59 | $94.60 | $95.10 | 89 857 146 |
| 2022-04-11 | $98.60 | $98.67 | $95.94 | $97.37 | 96 140 244 |
| 2022-04-08 | $102.51 | $102.99 | $100.42 | $101.00 | 92 746 663 |
| 2022-04-07 | $103.92 | $105.24 | $100.91 | $103.72 | 91 895 526 |
| 2022-04-06 | $104.45 | $105.74 | $101.71 | $103.67 | 105 254 502 |
| 2022-04-05 | $109.69 | $110.48 | $106.05 | $106.82 | 79 959 754 |
| 2022-04-04 | $109.97 | $110.94 | $107.03 | $110.53 | 90 648 733 |
| 2022-04-01 | $110.48 | $111.42 | $106.10 | $108.19 | 112 904 745 |
| 2022-03-31 | $116.31 | $116.38 | $109.02 | $109.34 | 148 182 679 |
| 2022-03-30 | $123.04 | $125.67 | $118.59 | $119.22 | 100 206 129 |
| 2022-03-29 | $122.28 | $123.71 | $119.59 | $123.23 | 94 961 784 |
| 2022-03-28 | $117.70 | $120.41 | $116.71 | $120.24 | 92 966 149 |
| 2022-03-25 | $119.92 | $121.40 | $117.25 | $119.67 | 95 852 381 |
| 2022-03-24 | $114.96 | $120.55 | $113.71 | $120.53 | 122 992 796 |
| 2022-03-23 | $114.29 | $117.55 | $112.21 | $113.92 | 91 137 815 |
| 2022-03-22 | $115.43 | $117.95 | $113.81 | $114.78 | 102 430 953 |
| 2022-03-21 | $113.73 | $117.57 | $112.54 | $115.92 | 102 365 033 |
| 2022-03-18 | $111.28 | $114.93 | $110.55 | $113.46 | 106 644 925 |
| 2022-03-17 | $112.14 | $114.27 | $109.71 | $111.69 | 104 232 528 |
| 2022-03-16 | $111.60 | $115.42 | $109.89 | $115.37 | 113 689 804 |
| 2022-03-15 | $102.66 | $109.69 | $101.79 | $109.33 | 112 425 543 |
| 2022-03-14 | $102.99 | $105.24 | $101.04 | $102.25 | 89 731 676 |
Advanced Micro Devices, Inc. operates as a semiconductor company worldwide. The company operates in two segments, Computing and Graphics; and Enterprise, Embedded and Semi-Custom. Its products include x86 microprocessors as an accelerated processing unit, chipsets, discrete and integrated graphics processing units (GPUs), data center and professional GPUs, and development services; and server and embedded processors, and semi-custom System-on-Chi... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
