$86.09 (-2.51%)

Volume: 66.432M

Closed: Feb 03, 2023

Hollow Logo Score: 0.956
Advanced Micro Devices Stock
$86.09 (-2.51%)

Volume: 66.432M

Closed: Feb 03, 2023

Score Hollow Logo 0.956
NYSE:AMD

Advanced Micro Devices Stock Price (Quote)

$86.09 ( -2.51% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

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