NYSE:AMD
$117.86
(
-1.35%
)
Friday, 2nd Jun 2023
Advanced Micro Devices Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
