NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$146.64
-8.44 (-5.44%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.30 | $187.68 | Friday, 19th Apr 2024 AMD stock ended at $146.64. This is 5.44% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.14% from a day low at $145.30 to a day high of $154.22. |
| 90 days | $145.30 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-17 | $105.56 | $105.98 | $103.71 | $103.88 | 44 370 484 |
| 2021-09-16 | $104.92 | $106.75 | $103.76 | $106.22 | 37 970 744 |
| 2021-09-15 | $106.00 | $106.32 | $104.03 | $105.60 | 37 868 134 |
| 2021-09-14 | $105.52 | $106.82 | $104.42 | $105.73 | 40 514 830 |
| 2021-09-13 | $105.26 | $105.28 | $102.63 | $104.80 | 37 589 683 |
| 2021-09-10 | $106.99 | $106.99 | $104.98 | $105.20 | 32 181 524 |
| 2021-09-09 | $106.56 | $107.30 | $105.84 | $106.15 | 31 282 822 |
| 2021-09-08 | $108.88 | $109.30 | $105.52 | $106.17 | 42 652 179 |
| 2021-09-07 | $109.96 | $110.58 | $108.66 | $109.15 | 28 696 260 |
| 2021-09-03 | $108.85 | $111.17 | $108.50 | $109.92 | 42 155 501 |
| 2021-09-02 | $110.32 | $110.88 | $108.77 | $109.20 | 40 040 080 |
| 2021-09-01 | $111.30 | $111.85 | $109.85 | $109.99 | 38 392 502 |
| 2021-08-31 | $111.26 | $111.26 | $109.03 | $110.72 | 49 266 315 |
| 2021-08-30 | $112.61 | $114.49 | $111.26 | $111.32 | 55 975 338 |
| 2021-08-27 | $108.01 | $111.78 | $107.80 | $111.40 | 60 838 299 |
| 2021-08-26 | $108.57 | $109.23 | $106.84 | $107.27 | 51 360 877 |
| 2021-08-25 | $108.13 | $109.91 | $107.45 | $108.30 | 45 354 917 |
| 2021-08-24 | $109.45 | $109.61 | $107.28 | $107.65 | 51 063 423 |
| 2021-08-23 | $105.30 | $109.02 | $104.86 | $108.77 | 68 379 344 |
| 2021-08-20 | $104.32 | $105.98 | $103.99 | $104.65 | 54 920 023 |
| 2021-08-19 | $103.32 | $106.18 | $101.98 | $103.70 | 70 892 537 |
| 2021-08-18 | $107.35 | $108.07 | $103.27 | $103.44 | 78 519 242 |
| 2021-08-17 | $106.64 | $108.70 | $105.35 | $107.56 | 73 908 038 |
| 2021-08-16 | $110.20 | $111.58 | $105.87 | $107.48 | 73 223 790 |
| 2021-08-13 | $107.17 | $111.71 | $106.57 | $110.55 | 99 825 968 |
