NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$144.27
-14.11 (-8.91%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $142.14 | $187.24 | Wednesday, 1st May 2024 AMD stock ended at $144.27. This is 8.91% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 6.47% from a day low at $142.14 to a day high of $151.34. |
| 90 days | $142.14 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 09, 2021 | $145.16 | $146.69 | $137.80 | $138.10 | 53 019 926 |
| Dec 08, 2021 | $144.96 | $147.04 | $142.70 | $145.24 | 40 977 478 |
| Dec 07, 2021 | $143.90 | $145.76 | $141.00 | $144.85 | 53 359 432 |
| Dec 06, 2021 | $141.14 | $141.31 | $134.20 | $139.06 | 66 776 493 |
| Dec 03, 2021 | $151.65 | $152.38 | $140.72 | $144.01 | 65 910 028 |
| Dec 02, 2021 | $147.68 | $152.53 | $146.47 | $150.68 | 56 003 055 |
| Dec 01, 2021 | $160.37 | $160.88 | $148.92 | $149.11 | 63 854 578 |
| Nov 30, 2021 | $163.28 | $164.46 | $155.68 | $158.37 | 74 898 638 |
| Nov 29, 2021 | $157.50 | $162.51 | $156.10 | $161.91 | 57 101 777 |
| Nov 26, 2021 | $155.80 | $158.10 | $152.81 | $154.81 | 36 149 158 |
| Nov 24, 2021 | $149.46 | $157.93 | $147.19 | $157.80 | 60 508 064 |
| Nov 23, 2021 | $150.41 | $152.66 | $145.30 | $149.92 | 62 693 360 |
| Nov 22, 2021 | $157.14 | $161.88 | $152.39 | $152.52 | 58 457 428 |
| Nov 19, 2021 | $155.76 | $156.92 | $153.45 | $155.41 | 41 560 999 |
| Nov 18, 2021 | $157.07 | $158.89 | $152.56 | $155.02 | 60 342 032 |
| Nov 17, 2021 | $151.98 | $154.66 | $149.69 | $151.34 | 54 123 969 |
| Nov 16, 2021 | $145.93 | $153.08 | $145.34 | $152.45 | 52 872 098 |
| Nov 15, 2021 | $148.00 | $148.98 | $142.86 | $146.49 | 52 271 271 |
| Nov 12, 2021 | $146.03 | $148.59 | $144.25 | $147.89 | 51 911 193 |
| Nov 11, 2021 | $142.96 | $146.47 | $140.84 | $146.01 | 67 934 845 |
| Nov 10, 2021 | $143.93 | $146.30 | $138.52 | $139.87 | 82 989 151 |
| Nov 09, 2021 | $154.01 | $155.65 | $143.89 | $148.92 | 98 046 805 |
| Nov 08, 2021 | $137.70 | $153.60 | $137.70 | $150.16 | 140 976 395 |
| Nov 05, 2021 | $139.19 | $141.22 | $134.42 | $136.34 | 64 611 433 |
| Nov 04, 2021 | $132.01 | $139.00 | $130.77 | $137.50 | 84 170 108 |
