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 |
| Jul 17, 2020 | $55.31 | $55.81 | $54.68 | $55.04 | 34 216 200 |
| Jul 16, 2020 | $54.68 | $55.15 | $53.74 | $54.92 | 36 716 500 |
| Jul 15, 2020 | $54.92 | $55.37 | $53.59 | $55.34 | 42 150 200 |
| Jul 14, 2020 | $53.30 | $54.86 | $52.26 | $54.72 | 54 447 800 |
| Jul 13, 2020 | $56.68 | $58.35 | $53.38 | $53.59 | 57 247 100 |
| Jul 10, 2020 | $57.54 | $58.15 | $55.51 | $55.88 | 59 611 500 |
| Jul 09, 2020 | $53.52 | $57.58 | $53.31 | $57.26 | 86 586 900 |
| Jul 08, 2020 | $53.01 | $53.47 | $52.07 | $53.43 | 35 318 500 |
| Jul 07, 2020 | $53.28 | $54.17 | $52.86 | $52.93 | 31 767 900 |
| Jul 06, 2020 | $52.90 | $53.52 | $52.33 | $53.40 | 36 479 400 |
| Jul 02, 2020 | $53.03 | $53.19 | $52.05 | $52.34 | 28 947 085 |
| Jul 01, 2020 | $52.63 | $52.87 | $51.60 | $52.58 | 32 170 055 |
| Jun 30, 2020 | $51.16 | $52.77 | $50.82 | $52.61 | 42 088 401 |
| Jun 29, 2020 | $50.15 | $50.28 | $48.42 | $50.28 | 49 232 324 |
| Jun 26, 2020 | $51.85 | $51.95 | $49.45 | $50.10 | 64 969 583 |
| Jun 25, 2020 | $52.56 | $52.70 | $50.54 | $51.93 | 50 972 586 |
| Jun 24, 2020 | $53.90 | $54.74 | $51.92 | $52.39 | 53 380 407 |
| Jun 23, 2020 | $55.05 | $55.37 | $53.87 | $53.99 | 47 846 322 |
| Jun 22, 2020 | $54.67 | $55.17 | $53.74 | $54.76 | 44 509 502 |
| Jun 19, 2020 | $54.41 | $55.46 | $53.82 | $54.23 | 52 617 967 |
| Jun 18, 2020 | $54.62 | $55.12 | $53.65 | $54.04 | 40 163 644 |
| Jun 17, 2020 | $54.79 | $55.82 | $54.30 | $54.55 | 44 705 048 |
| Jun 16, 2020 | $55.72 | $56.07 | $53.59 | $54.46 | 50 719 676 |
| Jun 15, 2020 | $52.58 | $54.73 | $52.41 | $54.68 | 56 434 470 |
| Jun 12, 2020 | $55.01 | $55.60 | $52.11 | $53.50 | 70 896 608 |
