NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$154.43
-1.35 (-0.87%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 AMD stock ended at $154.43. This is 0.87% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.63% from a day low at $153.66 to a day high of $157.70. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 06, 2020 | $52.42 | $53.31 | $51.88 | $52.16 | 47 841 834 |
| May 05, 2020 | $53.43 | $53.51 | $51.29 | $52.19 | 56 324 301 |
| May 04, 2020 | $49.82 | $52.61 | $49.73 | $52.56 | 62 314 787 |
| May 01, 2020 | $51.07 | $51.95 | $49.09 | $49.88 | 69 258 570 |
| Apr 30, 2020 | $53.43 | $54.29 | $52.03 | $52.39 | 64 682 684 |
| Apr 29, 2020 | $54.53 | $54.86 | $52.74 | $53.66 | 110 028 266 |
| Apr 28, 2020 | $57.16 | $57.35 | $55.30 | $55.51 | 73 389 285 |
| Apr 27, 2020 | $57.44 | $58.00 | $56.25 | $56.49 | 62 337 860 |
| Apr 24, 2020 | $55.10 | $56.78 | $54.42 | $56.18 | 72 518 203 |
| Apr 23, 2020 | $56.65 | $57.29 | $55.64 | $55.90 | 68 223 356 |
| Apr 22, 2020 | $54.91 | $56.15 | $54.34 | $55.92 | 63 164 076 |
| Apr 21, 2020 | $56.90 | $57.73 | $51.41 | $52.92 | 123 512 556 |
| Apr 20, 2020 | $55.98 | $58.63 | $55.85 | $56.97 | 72 367 258 |
| Apr 17, 2020 | $57.35 | $57.75 | $55.55 | $56.60 | 76 908 783 |
| Apr 16, 2020 | $55.96 | $58.08 | $55.63 | $56.95 | 103 106 456 |
| Apr 15, 2020 | $53.73 | $55.57 | $53.41 | $54.99 | 83 814 033 |
| Apr 14, 2020 | $52.24 | $55.14 | $52.11 | $54.93 | 85 306 750 |
| Apr 13, 2020 | $48.47 | $51.07 | $48.23 | $50.94 | 63 810 475 |
