NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$154.02
-9.44 (-5.78%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $153.88 | $193.50 | Wednesday, 17th Apr 2024 AMD stock ended at $154.02. This is 5.78% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 6.87% from a day low at $153.88 to a day high of $164.45. |
| 90 days | $153.88 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-11-01 | $98.58 | $108.14 | $98.50 | $108.04 | 136 686 491 |
| 2023-10-31 | $96.24 | $98.82 | $94.07 | $98.50 | 64 948 129 |
| 2023-10-30 | $96.14 | $97.04 | $94.70 | $96.18 | 43 603 704 |
| 2023-10-27 | $95.80 | $97.35 | $94.59 | $96.43 | 51 663 690 |
| 2023-10-26 | $95.99 | $97.52 | $93.12 | $93.67 | 48 805 390 |
| 2023-10-25 | $100.42 | $101.03 | $95.23 | $96.06 | 52 000 464 |
| 2023-10-24 | $100.97 | $101.79 | $99.38 | $101.67 | 49 918 702 |
| 2023-10-23 | $100.81 | $102.42 | $99.32 | $100.01 | 50 295 193 |
| 2023-10-20 | $102.28 | $104.34 | $101.44 | $101.81 | 61 203 945 |
| 2023-10-19 | $103.81 | $105.60 | $101.85 | $102.40 | 52 288 944 |
| 2023-10-18 | $103.38 | $104.78 | $101.75 | $102.17 | 49 869 900 |
