NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$153.62
-0.81 (-0.525%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 AMD stock ended at $153.62. This is 0.525% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.84% from a day low at $152.52 to a day high of $155.33. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 23, 2023 | $80.63 | $81.79 | $77.97 | $79.75 | 76 186 508 |
| Feb 22, 2023 | $76.93 | $78.13 | $75.92 | $76.61 | 48 832 818 |
| Feb 21, 2023 | $77.15 | $78.46 | $76.45 | $76.77 | 44 045 644 |
| Feb 17, 2023 | $79.60 | $79.65 | $77.37 | $78.50 | 47 555 710 |
| Feb 16, 2023 | $82.98 | $83.35 | $80.05 | $80.08 | 57 370 410 |
| Feb 15, 2023 | $85.10 | $85.89 | $83.32 | $85.18 | 46 333 881 |
| Feb 14, 2023 | $82.70 | $86.19 | $81.77 | $85.95 | 55 827 766 |
| Feb 13, 2023 | $81.57 | $84.15 | $80.90 | $83.13 | 44 492 635 |
| Feb 10, 2023 | $82.29 | $82.71 | $80.47 | $81.48 | 48 429 985 |
| Feb 09, 2023 | $85.88 | $86.67 | $82.76 | $83.21 | 45 596 391 |
| Feb 08, 2023 | $85.88 | $88.00 | $84.54 | $84.69 | 53 221 578 |
| Feb 07, 2023 | $84.32 | $86.25 | $82.52 | $85.91 | 65 144 203 |
| Feb 06, 2023 | $84.63 | $86.28 | $83.22 | $83.68 | 52 849 247 |
| Feb 03, 2023 | $86.66 | $88.80 | $85.83 | $86.09 | 66 432 182 |
| Feb 02, 2023 | $84.29 | $88.94 | $83.20 | $88.31 | 97 198 939 |
| Feb 01, 2023 | $78.47 | $85.48 | $77.88 | $84.64 | 151 465 290 |
| Jan 31, 2023 | $72.26 | $75.20 | $72.03 | $75.15 | 65 072 019 |
| Jan 30, 2023 | $74.23 | $74.64 | $72.40 | $72.45 | 47 421 686 |
| Jan 27, 2023 | $73.70 | $76.74 | $73.49 | $75.40 | 57 912 966 |
| Jan 26, 2023 | $76.50 | $77.08 | $74.28 | $75.16 | 48 531 508 |
| Jan 25, 2023 | $72.90 | $75.12 | $72.09 | $74.91 | 49 621 870 |
| Jan 24, 2023 | $73.75 | $75.64 | $73.42 | $74.70 | 60 073 552 |
