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 |
| Mar 10, 2020 | $45.41 | $45.44 | $43.10 | $45.38 | 75 460 449 |
| Mar 09, 2020 | $43.03 | $46.34 | $42.51 | $43.27 | 79 266 641 |
| Mar 06, 2020 | $49.44 | $49.54 | $46.74 | $48.59 | 123 932 934 |
| Mar 05, 2020 | $48.68 | $49.72 | $47.51 | $48.11 | 94 386 184 |
| Mar 04, 2020 | $48.25 | $50.14 | $47.21 | $50.11 | 92 456 753 |
| Mar 03, 2020 | $49.03 | $50.20 | $45.67 | $46.75 | 141 150 840 |
| Mar 02, 2020 | $47.42 | $47.68 | $44.66 | $47.46 | 101 894 949 |
| Feb 28, 2020 | $41.36 | $46.15 | $41.04 | $45.48 | 99 621 080 |
| Feb 27, 2020 | $45.38 | $46.24 | $42.21 | $44.01 | 104 958 931 |
| Feb 26, 2020 | $47.63 | $49.29 | $47.07 | $47.49 | 85 654 349 |
| Feb 25, 2020 | $51.14 | $51.24 | $47.12 | $47.57 | 87 514 770 |
| Feb 24, 2020 | $48.18 | $50.28 | $47.49 | $49.12 | 85 731 721 |
| Feb 21, 2020 | $56.71 | $56.80 | $52.89 | $53.28 | 88 242 583 |
| Feb 20, 2020 | $58.44 | $59.02 | $56.15 | $57.27 | 73 688 394 |
| Feb 19, 2020 | $57.99 | $59.27 | $57.51 | $58.90 | 58 204 543 |
| Feb 18, 2020 | $54.94 | $58.13 | $54.84 | $56.89 | 69 895 855 |
| Feb 14, 2020 | $55.19 | $55.40 | $54.56 | $55.31 | 52 115 331 |
| Feb 13, 2020 | $53.43 | $55.03 | $53.34 | $54.53 | 49 478 871 |
| Feb 12, 2020 | $54.53 | $54.85 | $53.53 | $53.89 | 45 179 121 |
| Feb 11, 2020 | $53.22 | $54.48 | $52.91 | $53.80 | 74 115 635 |
| Feb 10, 2020 | $49.47 | $52.30 | $49.35 | $52.26 | 60 410 775 |
| Feb 07, 2020 | $48.91 | $50.67 | $48.64 | $49.73 | 52 860 700 |
| Feb 06, 2020 | $48.80 | $49.39 | $47.63 | $49.32 | 48 499 263 |
| Feb 05, 2020 | $50.29 | $50.42 | $49.31 | $49.84 | 42 153 776 |
| Feb 04, 2020 | $49.21 | $49.75 | $48.61 | $49.45 | 45 767 208 |
