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 |
| Dec 08, 2020 | $94.05 | $94.74 | $91.90 | $92.92 | 33 767 267 |
| Dec 07, 2020 | $94.95 | $95.00 | $92.97 | $94.07 | 39 685 873 |
| Dec 04, 2020 | $92.58 | $94.58 | $90.63 | $94.04 | 45 118 267 |
| Dec 03, 2020 | $94.06 | $94.70 | $92.01 | $92.31 | 35 747 931 |
| Dec 02, 2020 | $92.89 | $96.37 | $92.53 | $93.74 | 57 604 094 |
| Dec 01, 2020 | $92.25 | $93.90 | $90.78 | $92.63 | 58 200 308 |
| Nov 30, 2020 | $87.33 | $92.74 | $86.53 | $92.66 | 83 988 041 |
| Nov 27, 2020 | $87.99 | $88.00 | $86.36 | $87.19 | 22 681 669 |
| Nov 25, 2020 | $85.76 | $87.84 | $85.52 | $86.71 | 41 221 744 |
| Nov 24, 2020 | $85.72 | $86.11 | $83.32 | $85.07 | 36 297 944 |
| Nov 23, 2020 | $85.52 | $87.54 | $84.62 | $85.31 | 46 071 736 |
| Nov 20, 2020 | $85.28 | $86.10 | $84.47 | $84.64 | 34 861 512 |
| Nov 19, 2020 | $82.39 | $85.64 | $81.72 | $85.54 | 49 831 063 |
| Nov 18, 2020 | $83.01 | $83.96 | $82.22 | $82.54 | 29 686 216 |
| Nov 17, 2020 | $83.93 | $84.81 | $82.91 | $83.36 | 29 197 971 |
| Nov 16, 2020 | $81.21 | $83.78 | $80.48 | $83.73 | 38 482 993 |
| Nov 13, 2020 | $82.73 | $83.11 | $80.70 | $81.43 | 30 388 467 |
| Nov 12, 2020 | $81.32 | $83.00 | $80.30 | $81.84 | 37 186 466 |
| Nov 11, 2020 | $79.39 | $81.47 | $78.97 | $81.28 | 44 476 154 |
| Nov 10, 2020 | $81.93 | $82.13 | $77.63 | $77.99 | 66 681 838 |
| Nov 09, 2020 | $84.24 | $87.05 | $82.77 | $83.12 | 58 387 800 |
| Nov 06, 2020 | $83.52 | $86.09 | $82.67 | $85.88 | 53 588 020 |
| Nov 05, 2020 | $83.27 | $83.50 | $81.85 | $83.00 | 46 208 380 |
| Nov 04, 2020 | $80.25 | $81.85 | $78.98 | $81.35 | 65 792 441 |
| Nov 03, 2020 | $74.93 | $77.08 | $74.60 | $76.58 | 41 067 653 |
