NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$154.02
-9.44 (-5.78%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $153.88 | $193.50 | Wednesday, 17th Apr 2024 AMD stock ended at $154.02. This is 5.78% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 6.87% from a day low at $153.88 to a day high of $164.45. |
| 90 days | $153.88 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-18 | $81.06 | $81.62 | $78.01 | $78.12 | 50 826 739 |
| 2021-03-17 | $81.75 | $83.25 | $80.41 | $82.63 | 43 147 528 |
| 2021-03-16 | $83.66 | $84.75 | $82.26 | $82.75 | 42 518 181 |
| 2021-03-15 | $81.91 | $83.39 | $81.20 | $82.50 | 38 674 080 |
| 2021-03-12 | $79.73 | $81.19 | $79.23 | $81.05 | 32 549 829 |
| 2021-03-11 | $79.40 | $81.89 | $79.37 | $81.23 | 43 169 075 |
| 2021-03-10 | $79.75 | $80.04 | $77.41 | $77.52 | 45 205 692 |
| 2021-03-09 | $76.73 | $79.22 | $75.77 | $78.53 | 44 926 356 |
| 2021-03-08 | $78.03 | $79.00 | $73.86 | $73.96 | 54 372 845 |
| 2021-03-05 | $79.00 | $79.48 | $74.20 | $78.52 | 58 395 242 |
| 2021-03-04 | $80.23 | $81.81 | $76.78 | $77.75 | 60 074 556 |
| 2021-03-03 | $84.28 | $84.38 | $80.85 | $80.86 | 43 375 851 |
| 2021-03-02 | $86.92 | $86.95 | $84.04 | $84.13 | 34 381 115 |
| 2021-03-01 | $85.37 | $86.50 | $83.97 | $86.39 | 32 652 157 |
| 2021-02-26 | $83.57 | $85.59 | $82.91 | $84.51 | 48 815 557 |
| 2021-02-25 | $86.17 | $87.09 | $81.92 | $82.42 | 54 275 246 |
| 2021-02-24 | $84.33 | $87.09 | $82.81 | $86.94 | 40 389 619 |
| 2021-02-23 | $83.40 | $85.11 | $79.36 | $84.74 | 49 617 641 |
| 2021-02-22 | $88.15 | $88.30 | $85.21 | $85.37 | 36 686 163 |
| 2021-02-19 | $89.75 | $90.42 | $88.69 | $89.58 | 29 120 082 |
| 2021-02-18 | $89.09 | $89.60 | $87.31 | $88.64 | 35 394 297 |
| 2021-02-17 | $90.56 | $90.96 | $88.57 | $89.94 | 32 154 497 |
| 2021-02-16 | $93.90 | $94.00 | $90.75 | $91.46 | 34 896 678 |
| 2021-02-12 | $92.75 | $94.22 | $91.90 | $93.77 | 38 228 065 |
| 2021-02-11 | $92.90 | $93.65 | $91.33 | $92.66 | 35 301 350 |
