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 |
| Nov 02, 2020 | $75.85 | $76.34 | $73.76 | $74.70 | 45 609 014 |
| Oct 30, 2020 | $77.09 | $77.70 | $74.23 | $75.29 | 51 240 937 |
| Oct 29, 2020 | $76.75 | $79.18 | $76.29 | $78.02 | 52 500 987 |
| Oct 28, 2020 | $78.73 | $78.96 | $75.76 | $76.40 | 76 117 705 |
| Oct 27, 2020 | $82.00 | $82.37 | $77.57 | $78.88 | 156 669 494 |
| Oct 26, 2020 | $82.55 | $84.97 | $80.86 | $82.23 | 69 423 675 |
| Oct 23, 2020 | $80.93 | $81.99 | $79.33 | $81.96 | 46 557 675 |
| Oct 22, 2020 | $79.65 | $80.82 | $78.42 | $79.42 | 38 006 798 |
| Oct 21, 2020 | $81.72 | $81.93 | $79.19 | $79.20 | 36 426 409 |
| Oct 20, 2020 | $82.16 | $82.69 | $80.58 | $81.56 | 38 117 712 |
| Oct 19, 2020 | $83.62 | $84.65 | $81.53 | $82.00 | 36 542 223 |
| Oct 16, 2020 | $83.54 | $83.99 | $82.41 | $83.17 | 31 275 248 |
| Oct 15, 2020 | $83.40 | $84.72 | $82.42 | $83.13 | 33 532 519 |
| Oct 14, 2020 | $85.86 | $85.96 | $83.46 | $84.21 | 40 225 459 |
| Oct 13, 2020 | $84.86 | $86.09 | $83.97 | $85.28 | 42 644 010 |
| Oct 12, 2020 | $83.65 | $85.13 | $83.12 | $84.29 | 47 542 132 |
| Oct 09, 2020 | $84.74 | $85.75 | $82.35 | $83.10 | 79 822 285 |
| Oct 08, 2020 | $88.11 | $88.72 | $85.95 | $86.51 | 54 034 732 |
| Oct 07, 2020 | $86.10 | $87.79 | $85.65 | $86.69 | 42 894 478 |
| Oct 06, 2020 | $86.21 | $87.25 | $83.54 | $84.48 | 52 527 075 |
| Oct 05, 2020 | $82.55 | $86.28 | $82.55 | $86.15 | 46 757 668 |
| Oct 02, 2020 | $82.58 | $84.65 | $81.66 | $81.80 | 52 678 020 |
| Oct 01, 2020 | $83.06 | $85.25 | $82.86 | $84.86 | 52 018 534 |
| Sep 30, 2020 | $81.75 | $82.94 | $80.66 | $81.99 | 51 362 282 |
| Sep 29, 2020 | $79.30 | $82.55 | $79.30 | $81.77 | 61 363 662 |
