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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 21, 2022 | $120.14 | $125.02 | $118.39 | $118.81 | 95 685 268 |
| Jan 20, 2022 | $126.04 | $128.51 | $121.41 | $121.89 | 91 157 293 |
| Jan 19, 2022 | $133.55 | $134.57 | $128.02 | $128.27 | 69 831 849 |
| Jan 18, 2022 | $134.50 | $136.39 | $131.59 | $131.93 | 56 589 456 |
| Jan 14, 2022 | $131.68 | $137.00 | $131.43 | $136.88 | 71 078 438 |
| Jan 13, 2022 | $137.47 | $137.47 | $137.47 | $137.47 | 0 |
| Jan 12, 2022 | $138.59 | $140.57 | $135.77 | $137.47 | 69 669 598 |
| Jan 11, 2022 | $133.45 | $138.99 | $131.59 | $137.31 | 77 153 906 |
| Jan 10, 2022 | $129.08 | $132.42 | $125.03 | $132.00 | 84 671 336 |
| Jan 07, 2022 | $136.28 | $137.44 | $131.13 | $132.00 | 58 441 104 |
| Jan 06, 2022 | $136.19 | $138.00 | $131.77 | $136.23 | 64 802 937 |
| Jan 05, 2022 | $142.82 | $143.76 | $135.29 | $136.15 | 65 403 174 |
| Jan 04, 2022 | $151.01 | $152.42 | $140.70 | $144.42 | 79 962 162 |
| Jan 03, 2022 | $145.14 | $151.65 | $145.02 | $150.24 | 59 295 496 |
| Dec 31, 2021 | $146.16 | $148.61 | $143.55 | $143.90 | 49 027 007 |
| Dec 30, 2021 | $147.44 | $148.85 | $144.85 | $145.15 | 43 992 691 |
| Dec 29, 2021 | $152.82 | $154.34 | $147.29 | $148.26 | 51 022 427 |
| Dec 28, 2021 | $155.88 | $156.73 | $151.38 | $153.15 | 58 202 720 |
| Dec 27, 2021 | $147.51 | $154.89 | $147.25 | $154.36 | 53 117 360 |
| Dec 23, 2021 | $143.89 | $149.02 | $143.85 | $146.14 | 48 653 789 |
| Dec 22, 2021 | $142.65 | $144.50 | $140.27 | $143.88 | 46 923 682 |
| Dec 21, 2021 | $138.19 | $144.50 | $135.15 | $144.25 | 57 785 243 |
| Dec 20, 2021 | $135.97 | $138.26 | $133.52 | $135.80 | 38 195 396 |
| Dec 17, 2021 | $136.30 | $142.04 | $136.11 | $137.75 | 55 692 280 |
| Dec 16, 2021 | $147.00 | $147.93 | $137.02 | $138.64 | 63 369 550 |
