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 |
| 2024-02-07 | $169.47 | $172.97 | $168.20 | $170.94 | 53 052 275 |
| 2024-02-06 | $173.15 | $173.88 | $165.50 | $167.88 | 68 335 429 |
| 2024-02-05 | $179.09 | $180.00 | $171.11 | $174.23 | 75 517 030 |
| 2024-02-02 | $173.79 | $179.00 | $173.05 | $177.66 | 81 757 640 |
| 2024-02-01 | $169.27 | $171.14 | $165.86 | $170.48 | 89 949 539 |
| 2024-01-31 | $165.74 | $171.30 | $162.56 | $167.69 | 132 350 184 |
| 2024-01-30 | $176.13 | $178.48 | $169.52 | $172.06 | 109 710 562 |
| 2024-01-29 | $178.77 | $178.80 | $174.40 | $177.83 | 87 866 793 |
| 2024-01-26 | $175.29 | $181.23 | $174.15 | $177.25 | 106 672 364 |
| 2024-01-25 | $183.41 | $184.92 | $177.64 | $180.33 | 125 199 577 |
| 2024-01-24 | $172.55 | $180.58 | $170.58 | $178.29 | 124 313 184 |
| 2024-01-23 | $166.50 | $169.63 | $164.27 | $168.42 | 75 956 477 |
| 2024-01-22 | $174.39 | $174.65 | $164.15 | $168.18 | 122 305 628 |
| 2024-01-19 | $165.80 | $174.25 | $162.20 | $174.23 | 137 240 249 |
| 2024-01-18 | $166.20 | $168.60 | $158.23 | $162.67 | 130 921 708 |
| 2024-01-17 | $158.45 | $160.64 | $154.40 | $160.17 | 103 592 241 |
| 2024-01-16 | $150.36 | $159.72 | $149.98 | $158.74 | 109 622 030 |
| 2024-01-12 | $148.04 | $148.74 | $145.00 | $146.56 | 48 162 945 |
| 2024-01-11 | $148.52 | $150.38 | $143.69 | $148.02 | 62 381 793 |
| 2024-01-10 | $150.07 | $150.75 | $146.65 | $148.54 | 56 756 616 |
| 2024-01-09 | $145.95 | $149.86 | $145.08 | $149.26 | 67 599 283 |
| 2024-01-08 | $140.36 | $147.15 | $140.15 | $146.18 | 70 847 002 |
| 2024-01-05 | $136.78 | $141.01 | $136.44 | $138.58 | 68 676 289 |
| 2024-01-04 | $134.30 | $137.70 | $134.00 | $136.01 | 57 177 105 |
| 2024-01-03 | $135.71 | $137.43 | $133.74 | $135.32 | 61 800 511 |
