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 |
| Jun 11, 2020 | $55.94 | $56.68 | $52.80 | $52.83 | 78 226 233 |
| Jun 10, 2020 | $57.20 | $59.00 | $57.03 | $57.44 | 78 351 946 |
| Jun 09, 2020 | $52.95 | $56.46 | $52.72 | $56.39 | 79 270 635 |
| Jun 08, 2020 | $53.30 | $53.35 | $52.26 | $52.97 | 39 515 281 |
| Jun 05, 2020 | $52.99 | $53.57 | $52.08 | $53.10 | 53 454 890 |
| Jun 04, 2020 | $52.59 | $53.74 | $52.20 | $52.63 | 44 619 887 |
| Jun 03, 2020 | $53.60 | $53.65 | $52.33 | $52.73 | 46 578 362 |
| Jun 02, 2020 | $53.45 | $53.57 | $52.01 | $53.54 | 42 455 602 |
| Jun 01, 2020 | $53.31 | $54.11 | $52.89 | $53.63 | 36 733 607 |
| May 29, 2020 | $52.07 | $53.80 | $51.85 | $53.80 | 64 403 429 |
| May 28, 2020 | $52.25 | $53.54 | $51.25 | $51.74 | 53 530 002 |
| May 27, 2020 | $53.27 | $53.28 | $49.09 | $52.74 | 102 137 780 |
| May 26, 2020 | $56.01 | $56.08 | $53.02 | $53.19 | 50 704 435 |
| May 22, 2020 | $54.77 | $55.37 | $53.78 | $55.17 | 43 407 972 |
| May 21, 2020 | $56.68 | $56.72 | $54.61 | $54.65 | 48 102 196 |
| May 20, 2020 | $56.55 | $56.98 | $55.63 | $56.39 | 50 582 891 |
| May 19, 2020 | $54.39 | $56.73 | $54.36 | $55.47 | 59 937 623 |
| May 18, 2020 | $54.98 | $55.25 | $54.24 | $54.59 | 48 473 773 |
| May 15, 2020 | $53.32 | $54.44 | $52.86 | $54.20 | 66 344 232 |
| May 14, 2020 | $52.10 | $54.54 | $51.61 | $54.51 | 73 308 282 |
| May 13, 2020 | $54.04 | $55.22 | $51.30 | $52.18 | 76 323 364 |
| May 12, 2020 | $56.19 | $56.58 | $53.75 | $53.76 | 55 169 200 |
| May 11, 2020 | $52.90 | $55.89 | $52.75 | $55.74 | 68 106 492 |
| May 08, 2020 | $52.15 | $53.27 | $51.81 | $53.19 | 40 205 267 |
| May 07, 2020 | $52.93 | $52.97 | $51.62 | $51.95 | 48 720 217 |
