NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$157.40
+3.64 (+2.37%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.30 | $187.24 | Friday, 26th Apr 2024 AMD stock ended at $157.40. This is 2.37% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.39% from a day low at $153.43 to a day high of $158.63. |
| 90 days | $145.30 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $116.59 | $119.32 | $116.43 | $117.93 | 52 432 941 |
| Jun 02, 2023 | $120.75 | $121.66 | $117.68 | $117.86 | 52 132 459 |
| Jun 01, 2023 | $117.29 | $121.28 | $116.60 | $119.47 | 64 117 353 |
| May 31, 2023 | $122.42 | $123.96 | $117.86 | $118.21 | 86 727 769 |
| May 30, 2023 | $130.42 | $130.79 | $123.51 | $125.27 | 98 644 188 |
| May 26, 2023 | $127.09 | $127.43 | $120.89 | $127.03 | 92 707 225 |
| May 25, 2023 | $117.31 | $120.69 | $115.81 | $120.35 | 107 428 945 |
| May 24, 2023 | $105.98 | $108.91 | $105.66 | $108.27 | 59 055 390 |
| May 23, 2023 | $107.25 | $110.99 | $107.19 | $108.12 | 72 294 588 |
| May 22, 2023 | $104.68 | $108.79 | $103.49 | $108.00 | 65 015 039 |
| May 19, 2023 | $106.36 | $107.29 | $104.62 | $105.82 | 66 697 826 |
| May 18, 2023 | $103.98 | $108.10 | $103.94 | $107.93 | 73 426 440 |
| May 17, 2023 | $101.79 | $104.14 | $100.05 | $103.75 | 74 604 275 |
| May 16, 2023 | $97.39 | $103.28 | $97.38 | $101.48 | 90 195 803 |
| May 15, 2023 | $95.20 | $97.43 | $93.45 | $97.40 | 50 966 610 |
| May 12, 2023 | $96.83 | $97.45 | $93.69 | $95.26 | 53 755 452 |
| May 11, 2023 | $98.16 | $99.18 | $96.14 | $97.10 | 56 982 760 |
| May 10, 2023 | $96.42 | $99.94 | $96.12 | $97.02 | 94 195 793 |
| May 09, 2023 | $94.89 | $96.16 | $93.43 | $95.06 | 68 587 861 |
| May 08, 2023 | $89.99 | $95.66 | $89.17 | $95.04 | 94 860 271 |
| May 05, 2023 | $84.99 | $90.42 | $84.73 | $89.84 | 78 218 860 |
| May 04, 2023 | $81.57 | $91.64 | $81.11 | $86.61 | 122 489 820 |
| May 03, 2023 | $83.54 | $85.25 | $81.02 | $81.62 | 109 065 743 |
| May 02, 2023 | $89.32 | $90.45 | $88.12 | $89.91 | 59 510 327 |
| May 01, 2023 | $91.03 | $91.00 | $88.61 | $89.69 | 58 655 829 |
