NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$179.59
+1.72 (+0.97%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $172.00 | $227.30 | Wednesday, 27th Mar 2024 AMD stock ended at $179.59. This is 0.97% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.32% from a day low at $175.40 to a day high of $181.23. |
90 days | $133.74 | $227.30 | |
52 weeks | $81.02 | $227.30 |
Historical Advanced Micro Devices prices
Date | Open | High | Low | Close | Volume |
2023-12-07 | $120.79 | $128.68 | $119.56 | $128.37 | 117 727 852 |
2023-12-06 | $120.69 | $122.83 | $116.38 | $116.82 | 59 285 854 |
2023-12-05 | $117.43 | $118.49 | $116.45 | $118.38 | 38 501 393 |
2023-12-04 | $119.75 | $119.90 | $116.37 | $118.57 | 39 775 540 |
2023-12-01 | $119.88 | $121.40 | $118.65 | $121.39 | 35 310 806 |
2023-11-30 | $123.61 | $124.05 | $119.66 | $121.16 | 43 729 541 |
2023-11-29 | $123.98 | $125.73 | $123.48 | $123.85 | 37 784 206 |
2023-11-28 | $121.98 | $122.53 | $120.79 | $122.01 | 31 509 643 |
2023-11-27 | $122.07 | $123.89 | $121.77 | $122.65 | 32 397 719 |
2023-11-24 | $122.03 | $123.25 | $121.54 | $122.31 | 18 881 317 |
2023-11-22 | $120.00 | $124.76 | $119.95 | $122.51 | 56 230 235 |
2023-11-21 | $120.54 | $120.65 | $117.94 | $119.16 | 40 287 001 |
2023-11-20 | $120.70 | $121.93 | $120.07 | $121.53 | 43 079 622 |
2023-11-17 | $119.64 | $121.49 | $118.82 | $120.62 | 37 783 387 |
2023-11-16 | $117.20 | $120.73 | $116.41 | $119.83 | 48 469 314 |
2023-11-15 | $120.54 | $120.57 | $116.87 | $118.00 | 57 954 336 |
2023-11-14 | $119.70 | $122.11 | $119.22 | $119.88 | 59 865 042 |
2023-11-13 | $118.34 | $118.68 | $116.00 | $116.79 | 46 312 345 |
2023-11-10 | $114.35 | $119.70 | $114.03 | $118.59 | 73 967 984 |
2023-11-09 | $114.10 | $115.81 | $113.06 | $113.49 | 59 888 613 |
2023-11-08 | $113.55 | $115.32 | $112.88 | $113.59 | 41 121 903 |
2023-11-07 | $111.86 | $114.65 | $111.22 | $113.45 | 48 730 060 |
2023-11-06 | $112.60 | $113.08 | $110.22 | $111.75 | 46 124 880 |
2023-11-03 | $109.05 | $113.38 | $107.86 | $112.25 | 64 901 854 |
2023-11-02 | $107.96 | $109.41 | $105.91 | $107.83 | 67 506 664 |