NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$154.43
-1.35 (-0.87%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 AMD stock ended at $154.43. This is 0.87% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.63% from a day low at $153.66 to a day high of $157.70. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 28, 2022 | $120.31 | $124.61 | $119.20 | $123.34 | 124 666 142 |
| Feb 25, 2022 | $117.16 | $121.23 | $116.04 | $121.06 | 127 820 983 |
| Feb 24, 2022 | $104.56 | $116.96 | $104.26 | $116.61 | 142 956 572 |
| Feb 23, 2022 | $117.40 | $118.65 | $109.04 | $109.76 | 120 299 433 |
| Feb 22, 2022 | $115.27 | $119.20 | $113.61 | $115.65 | 141 648 454 |
| Feb 18, 2022 | $113.90 | $115.64 | $109.89 | $113.83 | 114 300 071 |
| Feb 17, 2022 | $116.26 | $116.98 | $112.26 | $112.37 | 98 179 641 |
| Feb 16, 2022 | $119.05 | $119.54 | $114.22 | $117.69 | 119 107 831 |
| Feb 15, 2022 | $117.19 | $121.88 | $114.36 | $121.47 | 144 139 671 |
| Feb 14, 2022 | $115.51 | $118.37 | $113.46 | $114.27 | 135 125 910 |
| Feb 11, 2022 | $126.14 | $127.17 | $111.81 | $113.18 | 164 708 241 |
| Feb 10, 2022 | $128.84 | $131.76 | $124.61 | $125.77 | 108 939 859 |
| Feb 09, 2022 | $129.60 | $132.96 | $127.65 | $132.85 | 92 948 862 |
| Feb 08, 2022 | $122.38 | $128.71 | $122.05 | $128.23 | 84 902 753 |
| Feb 07, 2022 | $123.56 | $127.63 | $122.79 | $123.67 | 81 672 504 |
| Feb 04, 2022 | $120.34 | $124.96 | $118.58 | $123.60 | 86 207 008 |
| Feb 03, 2022 | $120.32 | $125.37 | $118.82 | $120.08 | 103 585 547 |
| Feb 02, 2022 | $129.89 | $130.06 | $120.64 | $122.76 | 180 064 993 |
| Feb 01, 2022 | $116.75 | $117.26 | $112.73 | $116.78 | 122 467 874 |
| Jan 31, 2022 | $107.93 | $114.31 | $106.90 | $114.25 | 97 205 994 |
| Jan 28, 2022 | $101.55 | $105.40 | $99.35 | $105.24 | 98 732 221 |
| Jan 27, 2022 | $111.96 | $112.75 | $101.94 | $102.60 | 125 954 124 |
| Jan 26, 2022 | $114.55 | $117.16 | $108.63 | $110.71 | 94 752 613 |
| Jan 25, 2022 | $114.10 | $114.82 | $109.86 | $111.13 | 85 102 907 |
| Jan 24, 2022 | $115.40 | $116.77 | $107.50 | $116.53 | 116 301 816 |
