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 |
| Mar 30, 2023 | $98.00 | $99.53 | $97.25 | $97.88 | 59 510 016 |
| Mar 29, 2023 | $96.07 | $96.91 | $94.87 | $96.09 | 55 276 529 |
| Mar 28, 2023 | $96.77 | $96.94 | $92.87 | $94.56 | 59 100 861 |
| Mar 27, 2023 | $98.02 | $98.93 | $95.43 | $96.61 | 57 394 631 |
| Mar 24, 2023 | $99.18 | $99.52 | $96.74 | $97.95 | 64 704 608 |
| Mar 23, 2023 | $100.05 | $102.43 | $98.67 | $100.28 | 83 999 639 |
| Mar 22, 2023 | $95.65 | $101.70 | $95.64 | $97.58 | 110 680 114 |
| Mar 21, 2023 | $97.00 | $99.46 | $93.64 | $95.93 | 85 183 176 |
| Mar 20, 2023 | $96.30 | $96.94 | $92.90 | $96.81 | 91 907 270 |
| Mar 17, 2023 | $96.66 | $98.75 | $95.94 | $97.84 | 93 987 688 |
| Mar 16, 2023 | $89.72 | $96.69 | $89.02 | $96.60 | 115 826 342 |
| Mar 15, 2023 | $86.77 | $90.42 | $86.22 | $89.68 | 85 984 743 |
| Mar 14, 2023 | $83.67 | $88.30 | $83.59 | $87.45 | 66 520 011 |
| Mar 13, 2023 | $81.39 | $83.83 | $78.52 | $82.01 | 65 280 802 |
| Mar 10, 2023 | $84.47 | $85.45 | $81.63 | $82.67 | 70 143 878 |
| Mar 09, 2023 | $85.29 | $87.81 | $83.59 | $84.03 | 79 282 315 |
| Mar 08, 2023 | $82.79 | $85.77 | $82.28 | $85.37 | 69 289 935 |
| Mar 07, 2023 | $81.07 | $84.85 | $80.67 | $82.11 | 69 901 298 |
| Mar 06, 2023 | $82.03 | $83.30 | $81.04 | $81.16 | 53 664 496 |
| Mar 03, 2023 | $80.40 | $81.63 | $79.34 | $81.52 | 52 603 971 |
| Mar 02, 2023 | $77.57 | $80.92 | $76.65 | $80.44 | 59 950 502 |
| Mar 01, 2023 | $78.55 | $80.29 | $77.88 | $78.29 | 44 082 229 |
| Feb 28, 2023 | $77.87 | $80.14 | $77.42 | $78.58 | 44 060 984 |
| Feb 27, 2023 | $79.64 | $80.12 | $78.53 | $78.77 | 45 503 883 |
| Feb 24, 2023 | $77.75 | $78.81 | $76.94 | $78.09 | 46 565 972 |
