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 |
| Aug 21, 2020 | $83.29 | $84.41 | $82.23 | $83.81 | 48 179 579 |
| Aug 20, 2020 | $79.74 | $82.84 | $79.12 | $82.77 | 42 801 399 |
| Aug 19, 2020 | $81.78 | $81.85 | $80.45 | $81.09 | 37 277 723 |
| Aug 18, 2020 | $82.80 | $82.88 | $81.03 | $81.66 | 30 826 356 |
| Aug 17, 2020 | $82.09 | $83.06 | $81.55 | $82.42 | 31 210 082 |
| Aug 14, 2020 | $81.81 | $83.24 | $80.88 | $81.30 | 42 174 072 |
| Aug 13, 2020 | $82.88 | $84.02 | $81.54 | $81.84 | 57 187 831 |
| Aug 12, 2020 | $78.43 | $82.88 | $77.55 | $82.61 | 88 283 685 |
| Aug 11, 2020 | $80.71 | $80.71 | $76.10 | $76.88 | 77 517 403 |
| Aug 10, 2020 | $85.05 | $85.16 | $79.32 | $82.24 | 70 358 245 |
| Aug 07, 2020 | $86.67 | $87.29 | $82.67 | $84.85 | 66 356 542 |
| Aug 06, 2020 | $85.49 | $86.98 | $84.78 | $86.71 | 53 841 218 |
| Aug 05, 2020 | $84.96 | $86.32 | $83.32 | $85.31 | 65 565 182 |
| Aug 04, 2020 | $78.03 | $85.81 | $77.99 | $85.04 | 155 289 189 |
| Aug 03, 2020 | $78.19 | $78.50 | $77.06 | $77.67 | 42 520 205 |
| Jul 31, 2020 | $78.67 | $78.96 | $75.36 | $77.43 | 71 512 642 |
| Jul 30, 2020 | $75.37 | $78.96 | $75.07 | $78.20 | 79 651 336 |
| Jul 29, 2020 | $75.50 | $77.19 | $73.90 | $76.09 | 132 563 338 |
| Jul 28, 2020 | $68.10 | $69.80 | $67.02 | $67.61 | 84 592 109 |
| Jul 27, 2020 | $69.28 | $71.63 | $67.79 | $68.97 | 107 484 400 |
| Jul 24, 2020 | $64.18 | $69.94 | $64.05 | $69.40 | 204 644 136 |
| Jul 23, 2020 | $61.63 | $62.33 | $58.63 | $59.57 | 101 336 323 |
| Jul 22, 2020 | $57.07 | $62.00 | $56.97 | $61.79 | 134 337 700 |
| Jul 21, 2020 | $57.80 | $58.50 | $56.32 | $57.00 | 44 337 100 |
| Jul 20, 2020 | $55.23 | $57.53 | $54.83 | $57.46 | 44 710 200 |
