NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$157.40
+3.64 (+2.37%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.30 | $187.24 | Friday, 26th Apr 2024 AMD stock ended at $157.40. This is 2.37% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.39% from a day low at $153.43 to a day high of $158.63. |
| 90 days | $145.30 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2021 | $120.95 | $122.57 | $119.88 | $120.23 | 41 400 692 |
| Oct 28, 2021 | $122.86 | $123.50 | $120.26 | $121.16 | 57 740 757 |
| Oct 27, 2021 | $121.63 | $128.08 | $121.05 | $122.28 | 98 018 342 |
| Oct 26, 2021 | $122.99 | $127.20 | $122.58 | $122.93 | 57 612 819 |
| Oct 25, 2021 | $120.52 | $123.46 | $118.60 | $122.36 | 47 486 651 |
| Oct 22, 2021 | $120.83 | $121.56 | $118.37 | $119.82 | 38 789 291 |
| Oct 21, 2021 | $116.50 | $119.68 | $116.26 | $119.33 | 34 104 814 |
| Oct 20, 2021 | $116.29 | $118.30 | $115.42 | $116.39 | 33 967 058 |
| Oct 19, 2021 | $116.16 | $117.17 | $114.47 | $116.33 | 39 492 201 |
| Oct 18, 2021 | $111.90 | $116.88 | $111.37 | $116.43 | 47 537 763 |
| Oct 15, 2021 | $112.51 | $112.84 | $111.11 | $112.12 | 34 021 359 |
| Oct 14, 2021 | $110.50 | $112.22 | $109.63 | $111.99 | 46 602 865 |
| Oct 13, 2021 | $106.28 | $109.88 | $106.25 | $109.16 | 55 253 392 |
| Oct 12, 2021 | $105.17 | $106.04 | $104.34 | $105.04 | 33 937 903 |
| Oct 11, 2021 | $104.62 | $107.20 | $104.02 | $104.68 | 31 193 594 |
| Oct 08, 2021 | $106.55 | $107.28 | $104.89 | $105.06 | 30 571 016 |
| Oct 07, 2021 | $104.60 | $107.95 | $104.46 | $106.45 | 41 399 679 |
| Oct 06, 2021 | $100.45 | $103.72 | $100.35 | $103.64 | 38 842 550 |
| Oct 05, 2021 | $100.92 | $102.87 | $100.61 | $101.81 | 31 055 186 |
| Oct 04, 2021 | $101.74 | $101.85 | $99.82 | $100.34 | 41 826 469 |
| Oct 01, 2021 | $102.60 | $103.00 | $100.64 | $102.45 | 41 183 697 |
| Sep 30, 2021 | $102.08 | $104.44 | $101.99 | $102.90 | 57 477 775 |
| Sep 29, 2021 | $101.52 | $101.52 | $101.52 | $101.52 | 0 |
| Sep 28, 2021 | $106.84 | $107.65 | $101.42 | $101.52 | 74 051 446 |
| Sep 27, 2021 | $105.07 | $108.44 | $103.44 | $108.16 | 51 760 088 |
