NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$151.92
-0.470 (-0.308%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $170.95 | Friday, 10th May 2024 AMD stock ended at $151.92. This is 0.308% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.34% from a day low at $151.31 to a day high of $156.37. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $93.12 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 09, 2020 | $49.65 | $50.25 | $47.72 | $48.38 | 80 058 434 |
| Apr 08, 2020 | $48.07 | $49.00 | $47.61 | $48.79 | 64 661 410 |
| Apr 07, 2020 | $48.96 | $49.65 | $46.68 | $47.56 | 101 804 352 |
| Apr 06, 2020 | $44.30 | $47.58 | $44.06 | $47.52 | 81 644 301 |
| Apr 03, 2020 | $44.30 | $44.84 | $41.70 | $42.59 | 78 951 910 |
| Apr 02, 2020 | $43.40 | $45.28 | $43.10 | $44.49 | 78 450 647 |
| Apr 01, 2020 | $44.18 | $46.85 | $43.16 | $43.66 | 91 631 732 |
| Mar 31, 2020 | $47.94 | $48.53 | $45.16 | $45.48 | 83 087 635 |
| Mar 30, 2020 | $47.24 | $48.46 | $46.66 | $47.86 | 68 066 404 |
| Mar 27, 2020 | $46.32 | $47.98 | $45.90 | $46.58 | 74 279 805 |
| Mar 26, 2020 | $45.78 | $47.50 | $45.40 | $47.50 | 73 276 429 |
| Mar 25, 2020 | $46.79 | $47.88 | $44.43 | $44.63 | 92 991 554 |
| Mar 24, 2020 | $44.04 | $46.81 | $43.99 | $46.22 | 105 967 196 |
| Mar 23, 2020 | $40.62 | $42.32 | $38.95 | $41.64 | 100 712 079 |
| Mar 20, 2020 | $41.51 | $42.48 | $39.58 | $39.61 | 106 106 467 |
| Mar 19, 2020 | $39.56 | $41.70 | $37.69 | $39.82 | 88 276 719 |
| Mar 18, 2020 | $39.54 | $41.95 | $36.75 | $39.12 | 105 813 549 |
| Mar 17, 2020 | $40.19 | $42.88 | $38.30 | $41.88 | 91 908 770 |
| Mar 16, 2020 | $39.08 | $43.37 | $38.51 | $38.71 | 83 248 282 |
| Mar 13, 2020 | $42.20 | $43.91 | $39.60 | $43.90 | 85 515 816 |
| Mar 12, 2020 | $42.00 | $42.50 | $39.00 | $39.01 | 106 070 923 |
| Mar 11, 2020 | $44.19 | $45.97 | $43.80 | $45.70 | 101 043 344 |
