NYSE:AMD
$86.09
(
-2.51%
)
Friday, 3rd Feb 2023
Advanced Micro Devices Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.05 | $88.94 | Friday, 3rd Feb 2023 AMD stock ended at $86.09. This is 2.51% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 3.46% from a day low at $85.83 to a day high of $88.80. |
| 90 days | $59.80 | $88.94 | |
| 52 weeks | $54.57 | $132.96 |
Historical Advanced Micro Devices prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $86.66 | $88.80 | $85.83 | $86.09 | 66 432 182 |
| 2023-02-02 | $84.29 | $88.94 | $83.20 | $88.31 | 97 198 939 |
| 2023-02-01 | $78.47 | $85.48 | $77.88 | $84.64 | 151 465 290 |
| 2023-01-31 | $72.26 | $75.20 | $72.03 | $75.15 | 65 072 019 |
| 2023-01-30 | $74.23 | $74.64 | $72.40 | $72.45 | 47 421 686 |
| 2023-01-27 | $73.70 | $76.74 | $73.49 | $75.40 | 57 912 966 |
| 2023-01-26 | $76.50 | $77.08 | $74.28 | $75.16 | 48 531 508 |
| 2023-01-25 | $72.90 | $75.12 | $72.09 | $74.91 | 49 621 870 |
| 2023-01-24 | $73.75 | $75.64 | $73.42 | $74.70 | 60 073 552 |
| 2023-01-23 | $72.23 | $76.59 | $71.54 | $76.53 | 83 603 564 |
| 2023-01-20 | $68.01 | $70.13 | $67.45 | $70.07 | 47 752 993 |
| 2023-01-19 | $68.98 | $69.25 | $67.27 | $67.71 | 47 189 854 |
| 2023-01-18 | $71.87 | $72.78 | $70.50 | $70.53 | 39 538 725 |
| 2023-01-17 | $70.87 | $72.66 | $70.65 | $71.59 | 42 621 340 |
| 2023-01-13 | $69.84 | $71.10 | $69.23 | $71.00 | 45 757 358 |
| 2023-01-12 | $70.07 | $71.65 | $67.18 | $70.80 | 70 066 161 |
| 2023-01-11 | $68.39 | $69.13 | $67.22 | $69.06 | 44 470 060 |
| 2023-01-10 | $66.67 | $68.15 | $66.56 | $68.05 | 41 149 630 |
| 2023-01-09 | $66.22 | $69.32 | $65.67 | $67.24 | 69 741 257 |
| 2023-01-06 | $63.15 | $64.30 | $60.05 | $63.96 | 69 914 826 |
| 2023-01-05 | $64.15 | $64.35 | $62.30 | $62.33 | 43 962 536 |
| 2023-01-04 | $65.00 | $65.79 | $63.31 | $64.66 | 46 824 955 |
| 2023-01-03 | $66.00 | $66.88 | $63.59 | $64.02 | 46 504 520 |
| 2022-12-30 | $63.77 | $64.82 | $63.14 | $64.77 | 37 044 509 |
| 2022-12-29 | $63.64 | $65.18 | $63.06 | $64.82 | 41 279 904 |
| 2022-12-28 | $62.54 | $63.54 | $61.96 | $62.57 | 39 356 976 |
| 2022-12-27 | $63.87 | $64.28 | $62.97 | $63.27 | 35 834 495 |
| 2022-12-23 | $63.11 | $64.66 | $62.72 | $64.52 | 45 854 789 |
| 2022-12-22 | $66.08 | $66.31 | $62.26 | $63.86 | 73 923 253 |
| 2022-12-21 | $65.43 | $67.85 | $65.21 | $67.68 | 44 167 575 |
| 2022-12-20 | $63.76 | $66.06 | $63.52 | $65.05 | 52 400 257 |
| 2022-12-19 | $65.12 | $65.59 | $63.71 | $64.59 | 46 246 911 |
| 2022-12-16 | $66.25 | $67.19 | $64.80 | $65.41 | 62 438 574 |
| 2022-12-15 | $67.60 | $68.21 | $66.12 | $66.53 | 58 557 045 |
| 2022-12-14 | $70.93 | $72.00 | $68.32 | $68.93 | 67 277 981 |
| 2022-12-13 | $74.87 | $75.21 | $70.66 | $71.65 | 72 458 043 |
| 2022-12-12 | $68.54 | $70.67 | $67.53 | $70.67 | 60 805 841 |
| 2022-12-09 | $69.49 | $70.67 | $68.52 | $68.59 | 59 029 519 |
| 2022-12-08 | $70.14 | $71.23 | $69.00 | $70.47 | 56 734 096 |
| 2022-12-07 | $69.53 | $71.37 | $69.28 | $70.14 | 59 179 859 |
| 2022-12-06 | $73.08 | $73.39 | $69.40 | $70.27 | 64 965 235 |
| 2022-12-05 | $74.54 | $75.17 | $72.82 | $73.62 | 47 022 185 |
| 2022-12-02 | $75.05 | $76.28 | $73.65 | $74.98 | 64 377 175 |
| 2022-12-01 | $78.31 | $79.23 | $76.44 | $77.48 | 59 833 354 |
| 2022-11-30 | $73.38 | $77.70 | $72.81 | $77.63 | 88 468 439 |
| 2022-11-29 | $73.62 | $74.49 | $72.78 | $73.39 | 51 846 449 |
| 2022-11-28 | $73.81 | $75.47 | $72.57 | $73.19 | 45 448 323 |
| 2022-11-25 | $75.67 | $76.04 | $74.75 | $75.14 | 26 018 911 |
| 2022-11-23 | $75.49 | $78.22 | $75.30 | $76.40 | 81 623 628 |
| 2022-11-22 | $72.72 | $74.96 | $72.11 | $74.88 | 45 494 291 |
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.
