NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$152.27
+3.63 (+2.44%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.30 | $187.24 | Tuesday, 23rd Apr 2024 AMD stock ended at $152.27. This is 2.44% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.07% from a day low at $150.37 to a day high of $153.49. |
| 90 days | $145.30 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $193.29 | $193.50 | $188.05 | $190.65 | 57 092 740 |
| Mar 15, 2024 | $184.83 | $193.80 | $184.48 | $191.06 | 95 245 321 |
| Mar 14, 2024 | $192.92 | $196.93 | $184.03 | $187.06 | 82 997 602 |
| Mar 13, 2024 | $198.73 | $198.83 | $192.70 | $194.79 | 68 804 090 |
| Mar 12, 2024 | $200.52 | $202.85 | $194.29 | $202.76 | 67 821 456 |
| Mar 11, 2024 | $203.01 | $203.55 | $196.70 | $198.39 | 72 357 224 |
| Mar 08, 2024 | $213.41 | $227.30 | $205.60 | $207.39 | 119 776 397 |
| Mar 07, 2024 | $212.52 | $213.82 | $208.22 | $211.38 | 62 979 938 |
| Mar 06, 2024 | $210.43 | $214.81 | $207.32 | $210.63 | 85 633 757 |
| Mar 05, 2024 | $200.50 | $205.33 | $199.15 | $205.13 | 64 747 460 |
| Mar 04, 2024 | $205.16 | $211.01 | $203.50 | $205.36 | 86 165 768 |
| Mar 01, 2024 | $197.83 | $202.72 | $195.42 | $202.64 | 103 040 478 |
| Feb 29, 2024 | $179.82 | $193.00 | $179.82 | $192.53 | 103 428 618 |
| Feb 28, 2024 | $176.25 | $176.84 | $173.59 | $176.54 | 35 596 191 |
| Feb 27, 2024 | $175.92 | $178.46 | $172.49 | $178.00 | 43 510 316 |
| Feb 26, 2024 | $178.78 | $179.84 | $174.81 | $176.01 | 45 109 603 |
| Feb 23, 2024 | $181.86 | $183.80 | $174.56 | $176.52 | 68 978 865 |
| Feb 22, 2024 | $173.20 | $183.83 | $172.00 | $181.86 | 99 954 105 |
| Feb 21, 2024 | $162.74 | $164.90 | $161.81 | $164.29 | 45 296 556 |
| Feb 20, 2024 | $171.14 | $171.81 | $162.00 | $165.69 | 65 988 800 |
| Feb 16, 2024 | $177.45 | $180.33 | $173.25 | $173.87 | 53 660 355 |
| Feb 15, 2024 | $179.14 | $180.50 | $175.26 | $176.76 | 50 755 834 |
| Feb 14, 2024 | $173.47 | $178.74 | $172.88 | $178.70 | 57 016 652 |
| Feb 13, 2024 | $167.94 | $173.17 | $164.30 | $171.54 | 62 829 685 |
| Feb 12, 2024 | $172.68 | $177.41 | $170.67 | $171.91 | 57 506 946 |
