NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$150.60
+4.44 (+3.04%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 AMD stock ended at $150.60. This is 3.04% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.40% from a day low at $147.25 to a day high of $150.79. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $87.02 | $89.75 | $86.44 | $89.37 | 49 897 763 |
| Apr 27, 2023 | $86.41 | $87.57 | $84.09 | $87.44 | 52 548 666 |
| Apr 26, 2023 | $86.51 | $87.34 | $85.32 | $85.94 | 47 327 440 |
| Apr 25, 2023 | $86.90 | $87.06 | $83.76 | $83.80 | 50 399 723 |
| Apr 24, 2023 | $88.11 | $88.64 | $86.34 | $87.57 | 39 947 243 |
| Apr 21, 2023 | $89.80 | $89.80 | $88.06 | $88.43 | 40 916 814 |
| Apr 20, 2023 | $88.83 | $91.58 | $88.73 | $90.11 | 46 997 052 |
| Apr 19, 2023 | $88.51 | $90.54 | $88.22 | $89.94 | 37 275 211 |
| Apr 18, 2023 | $91.61 | $92.16 | $89.33 | $89.78 | 46 194 254 |
| Apr 17, 2023 | $90.23 | $90.69 | $88.30 | $89.87 | 47 147 399 |
| Apr 14, 2023 | $91.82 | $92.97 | $90.50 | $91.75 | 38 703 592 |
| Apr 13, 2023 | $92.79 | $93.16 | $91.83 | $92.09 | 40 508 685 |
| Apr 12, 2023 | $94.97 | $95.00 | $91.74 | $92.33 | 53 311 601 |
| Apr 11, 2023 | $96.06 | $96.07 | $92.69 | $94.03 | 51 857 740 |
| Apr 10, 2023 | $91.32 | $95.80 | $91.02 | $95.48 | 52 585 763 |
| Apr 06, 2023 | $91.47 | $92.91 | $90.62 | $92.47 | 47 730 153 |
| Apr 05, 2023 | $94.35 | $94.50 | $91.36 | $92.56 | 52 861 762 |
| Apr 04, 2023 | $97.04 | $97.27 | $95.21 | $95.87 | 43 147 015 |
| Apr 03, 2023 | $96.70 | $96.79 | $94.81 | $96.56 | 50 594 768 |
| Mar 31, 2023 | $96.34 | $98.36 | $95.27 | $98.01 | 55 815 505 |
