NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$180.49
+0.90 (+0.501%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $172.00 | $227.30 | Thursday, 28th Mar 2024 AMD stock ended at $180.49. This is 0.501% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.86% from a day low at $178.30 to a day high of $183.40. |
90 days | $133.74 | $227.30 | |
52 weeks | $81.02 | $227.30 |
Historical Advanced Micro Devices prices
Date | Open | High | Low | Close | Volume |
2020-08-28 | $84.30 | $86.04 | $84.19 | $85.55 | 40 540 110 |
2020-08-27 | $86.35 | $86.58 | $82.94 | $83.80 | 42 047 109 |
2020-08-26 | $86.97 | $87.72 | $85.20 | $86.02 | 46 895 510 |
2020-08-25 | $83.36 | $86.62 | $82.35 | $86.35 | 48 552 204 |
2020-08-24 | $84.55 | $85.33 | $82.55 | $83.08 | 37 719 020 |
2020-08-21 | $83.29 | $84.41 | $82.23 | $83.81 | 48 179 579 |
2020-08-20 | $79.74 | $82.84 | $79.12 | $82.77 | 42 801 399 |
2020-08-19 | $81.78 | $81.85 | $80.45 | $81.09 | 37 277 723 |
2020-08-18 | $82.80 | $82.88 | $81.03 | $81.66 | 30 826 356 |
2020-08-17 | $82.09 | $83.06 | $81.55 | $82.42 | 31 210 082 |
2020-08-14 | $81.81 | $83.24 | $80.88 | $81.30 | 42 174 072 |
2020-08-13 | $82.88 | $84.02 | $81.54 | $81.84 | 57 187 831 |
2020-08-12 | $78.43 | $82.88 | $77.55 | $82.61 | 88 283 685 |
2020-08-11 | $80.71 | $80.71 | $76.10 | $76.88 | 77 517 403 |
2020-08-10 | $85.05 | $85.16 | $79.32 | $82.24 | 70 358 245 |
2020-08-07 | $86.67 | $87.29 | $82.67 | $84.85 | 66 356 542 |
2020-08-06 | $85.49 | $86.98 | $84.78 | $86.71 | 53 841 218 |
2020-08-05 | $84.96 | $86.32 | $83.32 | $85.31 | 65 565 182 |
2020-08-04 | $78.03 | $85.81 | $77.99 | $85.04 | 155 289 189 |
2020-08-03 | $78.19 | $78.50 | $77.06 | $77.67 | 42 520 205 |
2020-07-31 | $78.67 | $78.96 | $75.36 | $77.43 | 71 512 642 |
2020-07-30 | $75.37 | $78.96 | $75.07 | $78.20 | 79 651 336 |
2020-07-29 | $75.50 | $77.19 | $73.90 | $76.09 | 132 563 338 |
2020-07-28 | $68.10 | $69.80 | $67.02 | $67.61 | 84 592 109 |
2020-07-27 | $69.28 | $71.63 | $67.79 | $68.97 | 107 484 400 |