NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$153.76
+2.02 (+1.33%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.30 | $187.24 | Thursday, 25th Apr 2024 AMD stock ended at $153.76. This is 1.33% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.72% from a day low at $146.75 to a day high of $155.14. |
| 90 days | $145.30 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $100.42 | $101.03 | $95.23 | $96.06 | 52 000 464 |
| Oct 24, 2023 | $100.97 | $101.79 | $99.38 | $101.67 | 49 918 702 |
| Oct 23, 2023 | $100.81 | $102.42 | $99.32 | $100.01 | 50 295 193 |
| Oct 20, 2023 | $102.28 | $104.34 | $101.44 | $101.81 | 61 203 945 |
| Oct 19, 2023 | $103.81 | $105.60 | $101.85 | $102.40 | 52 288 944 |
| Oct 18, 2023 | $103.38 | $104.78 | $101.75 | $102.17 | 49 869 900 |
| Oct 17, 2023 | $103.54 | $106.29 | $101.66 | $105.14 | 49 548 255 |
| Oct 16, 2023 | $105.42 | $107.48 | $105.03 | $106.46 | 40 454 143 |
| Oct 13, 2023 | $108.65 | $108.97 | $104.75 | $105.09 | 52 799 231 |
| Oct 12, 2023 | $108.40 | $111.31 | $107.51 | $108.79 | 60 173 920 |
| Oct 11, 2023 | $109.14 | $110.10 | $106.93 | $108.31 | 50 998 109 |
| Oct 10, 2023 | $107.49 | $110.12 | $106.40 | $109.01 | 57 022 880 |
| Oct 09, 2023 | $106.01 | $107.31 | $104.79 | $106.97 | 39 162 861 |
| Oct 06, 2023 | $102.16 | $107.87 | $102.07 | $107.24 | 64 128 987 |
| Oct 05, 2023 | $103.41 | $103.72 | $100.27 | $102.91 | 51 409 428 |
| Oct 04, 2023 | $100.65 | $104.40 | $100.34 | $104.07 | 50 615 403 |
| Oct 03, 2023 | $101.80 | $103.29 | $99.17 | $100.08 | 48 018 188 |
| Oct 02, 2023 | $102.21 | $103.71 | $101.70 | $103.27 | 45 020 718 |
| Sep 29, 2023 | $104.69 | $104.93 | $102.56 | $102.82 | 55 240 180 |
| Sep 28, 2023 | $97.94 | $104.20 | $97.76 | $102.76 | 72 397 884 |
| Sep 27, 2023 | $96.82 | $99.23 | $96.35 | $98.07 | 50 256 199 |
| Sep 26, 2023 | $96.50 | $97.83 | $95.28 | $95.96 | 42 414 627 |
| Sep 25, 2023 | $95.95 | $97.45 | $94.46 | $97.38 | 42 721 234 |
| Sep 22, 2023 | $96.92 | $98.42 | $95.61 | $96.20 | 51 736 058 |
| Sep 21, 2023 | $98.60 | $98.87 | $95.85 | $96.11 | 59 450 531 |
