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 |
| Jan 14, 2021 | $91.77 | $92.36 | $90.45 | $90.79 | 53 120 993 |
| Jan 13, 2021 | $93.01 | $93.89 | $90.84 | $91.78 | 60 179 061 |
| Jan 12, 2021 | $97.86 | $98.97 | $94.07 | $95.36 | 67 435 038 |
| Jan 11, 2021 | $94.03 | $99.23 | $93.76 | $97.25 | 48 146 765 |
| Jan 08, 2021 | $95.98 | $96.40 | $93.27 | $94.58 | 39 698 989 |
| Jan 07, 2021 | $91.33 | $95.51 | $91.20 | $95.16 | 42 388 895 |
| Jan 06, 2021 | $91.62 | $92.28 | $89.46 | $90.33 | 51 580 636 |
| Jan 05, 2021 | $92.10 | $93.21 | $91.41 | $92.77 | 33 762 230 |
| Jan 04, 2021 | $92.11 | $96.06 | $90.92 | $92.30 | 51 510 297 |
| Dec 31, 2020 | $92.10 | $92.30 | $90.87 | $91.71 | 24 763 381 |
| Dec 30, 2020 | $90.78 | $92.85 | $90.19 | $92.29 | 25 708 067 |
| Dec 29, 2020 | $91.66 | $92.46 | $89.43 | $90.62 | 31 671 837 |
| Dec 28, 2020 | $92.93 | $93.14 | $90.82 | $91.60 | 30 512 512 |
| Dec 24, 2020 | $91.80 | $92.51 | $91.31 | $91.81 | 16 663 172 |
| Dec 23, 2020 | $93.08 | $93.13 | $91.46 | $91.55 | 25 815 661 |
| Dec 22, 2020 | $93.36 | $93.55 | $90.53 | $93.16 | 35 594 740 |
| Dec 21, 2020 | $94.25 | $95.28 | $91.08 | $93.23 | 46 894 593 |
| Dec 18, 2020 | $97.27 | $97.68 | $93.56 | $95.92 | 51 605 494 |
| Dec 17, 2020 | $97.55 | $97.92 | $96.25 | $96.84 | 31 884 440 |
| Dec 16, 2020 | $97.04 | $97.27 | $95.46 | $96.85 | 34 546 192 |
| Dec 15, 2020 | $95.93 | $97.98 | $95.45 | $97.12 | 56 936 897 |
| Dec 14, 2020 | $92.21 | $95.41 | $91.85 | $94.78 | 47 147 344 |
| Dec 11, 2020 | $91.54 | $92.33 | $90.16 | $91.65 | 28 270 618 |
| Dec 10, 2020 | $89.55 | $92.09 | $89.03 | $91.66 | 33 598 310 |
| Dec 09, 2020 | $92.76 | $94.70 | $89.16 | $89.83 | 51 910 634 |
