NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$155.08
+1.06 (+0.688%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $152.32 | $187.68 | Thursday, 18th Apr 2024 AMD stock ended at $155.08. This is 0.688% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.05% from a day low at $152.32 to a day high of $156.96. |
| 90 days | $152.32 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-11 | $107.60 | $109.79 | $105.62 | $107.68 | 91 679 925 |
| 2021-08-10 | $107.90 | $109.17 | $104.36 | $106.48 | 112 824 437 |
| 2021-08-09 | $111.31 | $112.33 | $107.06 | $107.58 | 115 398 051 |
| 2021-08-06 | $110.55 | $116.26 | $109.70 | $110.11 | 143 512 008 |
| 2021-08-05 | $116.63 | $117.68 | $111.59 | $112.35 | 137 572 352 |
| 2021-08-04 | $114.36 | $122.49 | $114.16 | $118.77 | 223 944 449 |
| 2021-08-03 | $108.15 | $114.85 | $107.66 | $112.56 | 157 314 048 |
| 2021-08-02 | $105.93 | $110.33 | $103.83 | $108.63 | 115 164 253 |
| 2021-07-30 | $101.60 | $106.97 | $101.38 | $106.19 | 125 325 908 |
| 2021-07-29 | $96.58 | $105.74 | $96.58 | $102.95 | 163 055 852 |
| 2021-07-28 | $93.44 | $98.71 | $89.65 | $97.93 | 139 564 346 |
| 2021-07-27 | $92.94 | $94.10 | $89.10 | $91.03 | 66 769 421 |
| 2021-07-26 | $92.01 | $92.75 | $91.12 | $91.82 | 26 677 351 |
| 2021-07-23 | $91.35 | $92.37 | $90.19 | $92.15 | 31 496 131 |
| 2021-07-22 | $89.40 | $91.36 | $89.08 | $91.21 | 33 395 841 |
| 2021-07-21 | $87.25 | $89.49 | $86.90 | $89.41 | 29 360 248 |
| 2021-07-20 | $87.09 | $87.77 | $85.17 | $87.11 | 27 424 243 |
| 2021-07-19 | $84.99 | $87.23 | $84.24 | $86.58 | 38 920 174 |
| 2021-07-16 | $87.32 | $88.03 | $85.68 | $85.89 | 35 189 417 |
| 2021-07-15 | $89.78 | $89.78 | $86.18 | $86.93 | 38 495 820 |
| 2021-07-14 | $90.76 | $91.40 | $88.94 | $89.05 | 27 923 589 |
| 2021-07-13 | $90.48 | $91.41 | $89.83 | $90.26 | 30 311 259 |
| 2021-07-12 | $91.22 | $91.90 | $89.65 | $90.81 | 28 469 983 |
| 2021-07-09 | $90.04 | $91.26 | $88.53 | $90.90 | 35 057 402 |
| 2021-07-08 | $87.86 | $90.34 | $87.45 | $89.74 | 45 414 520 |
