$117.86 (-1.35%)

Volume: 52.132M

Closed: Jun 02, 2023

Hollow Logo Score: 1.863
Advanced Micro Devices Stock
$117.86 (-1.35%)

Volume: 52.132M

Closed: Jun 02, 2023

Score Hollow Logo 1.863
NYSE:AMD

Advanced Micro Devices Stock Price (Quote)

$117.86 ( -1.35% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $81.02 $130.79 Friday, 2nd Jun 2023 AMD stock ended at $117.86. This is 1.35% less than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 3.39% from a day low at $117.68 to a day high of $121.66.
90 days $78.52 $130.79
52 weeks $54.57 $130.79

Historical Advanced Micro Devices prices

Date Open High Low Close Volume
2023-06-02 $120.75 $121.66 $117.68 $117.86 52 132 459
2023-06-01 $117.29 $121.28 $116.60 $119.47 64 117 353
2023-05-31 $122.42 $123.96 $117.86 $118.21 86 727 769
2023-05-30 $130.42 $130.79 $123.51 $125.27 98 644 188
2023-05-26 $127.09 $127.43 $120.89 $127.03 92 707 225
2023-05-25 $117.31 $120.69 $115.81 $120.35 107 428 945
2023-05-24 $105.98 $108.91 $105.66 $108.27 59 055 390
2023-05-23 $107.25 $110.99 $107.19 $108.12 72 294 588
2023-05-22 $104.68 $108.79 $103.49 $108.00 65 015 039
2023-05-19 $106.36 $107.29 $104.62 $105.82 66 697 826
2023-05-18 $103.98 $108.10 $103.94 $107.93 73 426 440
2023-05-17 $101.79 $104.14 $100.05 $103.75 74 604 275
2023-05-16 $97.39 $103.28 $97.38 $101.48 90 195 803
2023-05-15 $95.20 $97.43 $93.45 $97.40 50 966 610
2023-05-12 $96.83 $97.45 $93.69 $95.26 53 755 452
2023-05-11 $98.16 $99.18 $96.14 $97.10 56 982 760
2023-05-10 $96.42 $99.94 $96.12 $97.02 94 195 793
2023-05-09 $94.89 $96.16 $93.43 $95.06 68 587 861
2023-05-08 $89.99 $95.66 $89.17 $95.04 94 860 271
2023-05-05 $84.99 $90.42 $84.73 $89.84 78 218 860
2023-05-04 $81.57 $91.64 $81.11 $86.61 122 489 820
2023-05-03 $83.54 $85.25 $81.02 $81.62 109 065 743
2023-05-02 $89.32 $90.45 $88.12 $89.91 59 510 327
2023-05-01 $91.03 $91.00 $88.61 $89.69 58 655 829
2023-04-28 $87.02 $89.75 $86.44 $89.37 49 897 763
2023-04-27 $86.41 $87.57 $84.09 $87.44 52 548 666
2023-04-26 $86.51 $87.34 $85.32 $85.94 47 327 440
2023-04-25 $86.90 $87.06 $83.76 $83.80 50 399 723
2023-04-24 $88.11 $88.64 $86.34 $87.57 39 947 243
2023-04-21 $89.80 $89.80 $88.06 $88.43 40 916 814
2023-04-20 $88.83 $91.58 $88.73 $90.11 46 997 052
2023-04-19 $88.51 $90.54 $88.22 $89.94 37 275 211
2023-04-18 $91.61 $92.16 $89.33 $89.78 46 194 254
2023-04-17 $90.23 $90.69 $88.30 $89.87 47 147 399
2023-04-14 $91.82 $92.97 $90.50 $91.75 38 703 592
2023-04-13 $92.79 $93.16 $91.83 $92.09 40 508 685
2023-04-12 $94.97 $95.00 $91.74 $92.33 53 311 601
2023-04-11 $96.06 $96.07 $92.69 $94.03 51 857 740
2023-04-10 $91.32 $95.80 $91.02 $95.48 52 585 763
2023-04-06 $91.47 $92.91 $90.62 $92.47 47 730 153
2023-04-05 $94.35 $94.50 $91.36 $92.56 52 861 762
2023-04-04 $97.04 $97.27 $95.21 $95.87 43 147 015
2023-04-03 $96.70 $96.79 $94.81 $96.56 50 594 768
2023-03-31 $96.34 $98.36 $95.27 $98.01 55 815 505
2023-03-30 $98.00 $99.53 $97.25 $97.88 59 510 016
2023-03-29 $96.07 $96.91 $94.87 $96.09 55 276 529
2023-03-28 $96.77 $96.94 $92.87 $94.56 59 100 861
2023-03-27 $98.02 $98.93 $95.43 $96.61 57 394 631
2023-03-24 $99.18 $99.52 $96.74 $97.95 64 704 608
2023-03-23 $100.05 $102.43 $98.67 $100.28 83 999 639
Click to get the best stock tips daily for free!

About Advanced Micro Devices

Advanced Micro Devices 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... AMD Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT