NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$179.59
+1.72 (+0.97%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $172.00 | $227.30 | Wednesday, 27th Mar 2024 AMD stock ended at $179.59. This is 0.97% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.32% from a day low at $175.40 to a day high of $181.23. |
90 days | $133.74 | $227.30 | |
52 weeks | $81.02 | $227.30 |
Historical Advanced Micro Devices prices
Date | Open | High | Low | Close | Volume |
2021-06-15 | $81.59 | $81.68 | $80.23 | $80.47 | 25 982 967 |
2021-06-14 | $81.51 | $81.55 | $80.20 | $81.55 | 27 724 434 |
2021-06-11 | $81.61 | $82.33 | $80.70 | $81.31 | 24 239 478 |
2021-06-10 | $80.02 | $81.71 | $79.70 | $81.56 | 28 501 733 |
2021-06-09 | $81.09 | $81.68 | $79.80 | $79.96 | 28 292 832 |
2021-06-08 | $81.87 | $82.65 | $80.45 | $80.89 | 26 847 497 |
2021-06-07 | $81.40 | $81.68 | $80.38 | $81.35 | 28 939 985 |
2021-06-04 | $80.92 | $82.19 | $80.81 | $81.58 | 26 192 936 |
2021-06-03 | $81.13 | $81.89 | $80.26 | $80.28 | 29 668 183 |
2021-06-02 | $81.00 | $82.60 | $80.66 | $81.97 | 35 097 102 |
2021-06-01 | $81.01 | $82.91 | $80.66 | $80.81 | 43 175 731 |
2021-05-28 | $78.66 | $81.09 | $78.66 | $80.08 | 40 615 087 |
2021-05-27 | $78.11 | $78.43 | $77.47 | $78.42 | 35 551 521 |
2021-05-26 | $77.83 | $78.59 | $77.59 | $78.34 | 30 240 030 |
2021-05-25 | $77.33 | $78.77 | $76.84 | $77.86 | 47 253 480 |
2021-05-24 | $77.26 | $78.01 | $76.80 | $77.44 | 33 092 502 |
2021-05-21 | $78.55 | $78.81 | $77.04 | $77.17 | 40 116 862 |
2021-05-20 | $76.81 | $78.27 | $76.25 | $78.06 | 48 791 594 |
2021-05-19 | $73.16 | $76.97 | $72.76 | $76.23 | 73 615 120 |
2021-05-18 | $74.74 | $75.77 | $74.24 | $74.44 | 31 845 256 |
2021-05-17 | $74.22 | $75.52 | $73.41 | $74.65 | 40 637 760 |
2021-05-14 | $74.02 | $75.03 | $72.72 | $74.59 | 38 166 382 |
2021-05-13 | $75.21 | $75.70 | $72.50 | $73.09 | 48 515 001 |
2021-05-12 | $75.09 | $76.13 | $74.16 | $74.64 | 42 251 983 |
2021-05-11 | $73.57 | $76.93 | $72.75 | $76.83 | 50 903 373 |