NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$157.40
+3.64 (+2.37%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.30 | $187.24 | Friday, 26th Apr 2024 AMD stock ended at $157.40. This is 2.37% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.39% from a day low at $153.43 to a day high of $158.63. |
| 90 days | $145.30 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2021 | $77.95 | $78.67 | $77.04 | $78.61 | 59 194 328 |
| May 03, 2021 | $81.97 | $82.00 | $78.46 | $78.55 | 66 323 268 |
| Apr 30, 2021 | $82.97 | $84.10 | $81.42 | $81.62 | 46 601 858 |
| Apr 29, 2021 | $84.70 | $85.27 | $82.63 | $83.91 | 51 294 528 |
| Apr 28, 2021 | $88.85 | $89.20 | $83.92 | $84.02 | 108 920 306 |
| Apr 27, 2021 | $85.67 | $87.15 | $85.13 | $85.21 | 61 909 865 |
| Apr 26, 2021 | $83.35 | $85.90 | $82.70 | $85.41 | 57 594 535 |
| Apr 23, 2021 | $80.21 | $83.30 | $79.96 | $82.76 | 49 093 049 |
| Apr 22, 2021 | $81.61 | $81.79 | $78.59 | $79.06 | 38 686 796 |
| Apr 21, 2021 | $78.99 | $81.66 | $78.86 | $81.61 | 34 951 246 |
| Apr 20, 2021 | $80.82 | $81.11 | $78.51 | $79.27 | 34 878 376 |
| Apr 19, 2021 | $82.13 | $83.18 | $80.39 | $81.11 | 39 115 461 |
| Apr 16, 2021 | $83.30 | $83.59 | $81.53 | $82.15 | 46 922 159 |
| Apr 15, 2021 | $80.32 | $83.95 | $79.97 | $83.01 | 68 537 967 |
| Apr 14, 2021 | $79.88 | $80.13 | $77.94 | $78.55 | 34 033 887 |
| Apr 13, 2021 | $79.67 | $80.72 | $78.98 | $80.19 | 37 506 974 |
| Apr 12, 2021 | $82.06 | $82.18 | $78.03 | $78.58 | 61 640 664 |
| Apr 09, 2021 | $82.80 | $83.59 | $82.16 | $82.76 | 32 538 288 |
| Apr 08, 2021 | $83.32 | $83.79 | $82.44 | $83.35 | 41 811 021 |
| Apr 07, 2021 | $81.32 | $83.10 | $80.35 | $82.20 | 35 431 479 |
| Apr 06, 2021 | $81.21 | $82.46 | $80.88 | $81.44 | 29 009 041 |
| Apr 05, 2021 | $81.74 | $81.90 | $80.39 | $81.43 | 32 443 618 |
| Apr 01, 2021 | $80.16 | $81.31 | $79.48 | $81.09 | 39 685 864 |
| Mar 31, 2021 | $76.57 | $79.13 | $76.52 | $78.50 | 43 453 044 |
| Mar 30, 2021 | $76.47 | $76.56 | $74.85 | $76.00 | 38 961 020 |
