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 |
| 2021-06-02 | $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 |
| 2021-05-10 | $78.20 | $78.30 | $75.92 | $75.99 | 45 150 371 |
| 2021-05-07 | $78.75 | $79.57 | $78.22 | $78.81 | 36 852 586 |
| 2021-05-06 | $77.63 | $78.06 | $76.47 | $77.89 | 38 504 241 |
| 2021-05-05 | $79.05 | $79.30 | $77.36 | $77.83 | 42 310 154 |
| 2021-05-04 | $77.95 | $78.67 | $77.04 | $78.61 | 59 194 328 |
| 2021-05-03 | $81.97 | $82.00 | $78.46 | $78.55 | 66 323 268 |
| 2021-04-30 | $82.97 | $84.10 | $81.42 | $81.62 | 46 601 858 |
| 2021-04-29 | $84.70 | $85.27 | $82.63 | $83.91 | 51 294 528 |
| 2021-04-28 | $88.85 | $89.20 | $83.92 | $84.02 | 108 920 306 |
