NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$164.47
+1.85 (+1.14%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $141.16 | $169.72 | Friday, 17th May 2024 AMD stock ended at $164.47. This is 1.14% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.56% from a day low at $162.32 to a day high of $169.72. |
90 days | $141.16 | $227.30 | |
52 weeks | $93.12 | $227.30 |
Date | Open | High | Low | Close | Volume |
Jun 28, 2022 | $85.71 | $86.73 | $80.43 | $80.78 | 95 652 410 |
Jun 27, 2022 | $87.36 | $88.22 | $85.25 | $86.16 | 74 623 144 |
Jun 24, 2022 | $83.56 | $87.53 | $83.08 | $87.08 | 88 483 655 |
Jun 23, 2022 | $84.32 | $84.41 | $80.23 | $82.43 | 100 937 006 |
Jun 22, 2022 | $84.40 | $86.38 | $83.30 | $83.75 | 86 528 864 |
Jun 21, 2022 | $84.17 | $85.81 | $82.60 | $83.79 | 87 736 840 |
Jun 17, 2022 | $82.19 | $82.94 | $79.43 | $81.57 | 105 347 847 |
Jun 16, 2022 | $86.63 | $86.73 | $80.64 | $82.05 | 102 305 032 |
Jun 15, 2022 | $87.90 | $90.86 | $86.19 | $89.30 | 95 774 857 |
Jun 14, 2022 | $87.41 | $88.30 | $85.82 | $86.99 | 84 023 728 |
Jun 13, 2022 | $91.26 | $92.03 | $86.64 | $86.99 | 98 070 582 |
Jun 10, 2022 | $98.82 | $99.93 | $94.25 | $94.82 | 102 159 217 |
Jun 09, 2022 | $101.57 | $103.94 | $98.74 | $98.80 | 95 112 417 |
Jun 08, 2022 | $104.57 | $105.85 | $100.41 | $101.90 | 97 571 468 |
Jun 07, 2022 | $104.24 | $106.24 | $102.61 | $105.28 | 78 989 001 |
Jun 06, 2022 | $108.27 | $109.57 | $104.23 | $105.65 | 96 656 909 |
Jun 03, 2022 | $105.80 | $109.39 | $104.65 | $106.30 | 103 071 097 |
Jun 02, 2022 | $100.78 | $109.50 | $100.78 | $108.32 | 113 403 247 |
Jun 01, 2022 | $102.13 | $103.57 | $99.55 | $101.22 | 99 331 137 |
May 31, 2022 | $102.43 | $104.55 | $100.04 | $101.86 | 125 009 760 |
May 27, 2022 | $100.14 | $102.40 | $99.38 | $102.26 | 104 264 648 |
May 26, 2022 | $91.34 | $100.33 | $90.74 | $98.75 | 128 706 706 |
May 25, 2022 | $90.43 | $93.89 | $89.52 | $92.65 | 111 631 416 |
May 24, 2022 | $92.54 | $93.42 | $89.62 | $91.16 | 123 212 570 |
May 23, 2022 | $91.66 | $95.19 | $90.92 | $95.07 | 128 648 776 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AMD stock historical prices to predict future price movements?
Trend Analysis: Examine the AMD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AMD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.