NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$146.64
-8.44 (-5.44%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.30 | $187.68 | Friday, 19th Apr 2024 AMD stock ended at $146.64. This is 5.44% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.14% from a day low at $145.30 to a day high of $154.22. |
| 90 days | $145.30 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $108.43 | $109.15 | $106.22 | $106.63 | 44 745 748 |
| 2023-09-13 | $105.10 | $108.74 | $104.83 | $107.71 | 44 617 884 |
| 2023-09-12 | $104.20 | $106.74 | $103.18 | $105.31 | 43 237 999 |
| 2023-09-11 | $107.32 | $107.50 | $103.00 | $105.32 | 50 506 103 |
| 2023-09-08 | $107.02 | $109.74 | $105.75 | $106.09 | 44 416 539 |
| 2023-09-07 | $106.14 | $107.69 | $105.09 | $106.59 | 48 541 407 |
| 2023-09-06 | $110.56 | $111.33 | $108.22 | $109.28 | 47 124 676 |
| 2023-09-05 | $109.00 | $111.82 | $106.30 | $110.78 | 65 086 509 |
| 2023-09-01 | $107.00 | $110.06 | $106.61 | $109.45 | 53 826 796 |
| 2023-08-31 | $106.19 | $108.06 | $104.86 | $105.72 | 58 824 584 |
| 2023-08-30 | $105.40 | $107.67 | $104.50 | $106.59 | 54 090 396 |
| 2023-08-29 | $102.11 | $106.57 | $101.79 | $105.92 | 50 335 467 |
| 2023-08-28 | $103.47 | $104.07 | $100.89 | $102.61 | 53 727 860 |
| 2023-08-25 | $101.17 | $104.12 | $99.59 | $102.25 | 74 063 308 |
| 2023-08-24 | $111.06 | $111.64 | $100.87 | $101.80 | 108 382 143 |
| 2023-08-23 | $105.65 | $110.08 | $105.00 | $109.43 | 50 796 399 |
| 2023-08-22 | $109.40 | $109.72 | $104.85 | $105.66 | 46 921 833 |
| 2023-08-21 | $106.20 | $108.54 | $105.67 | $108.22 | 47 672 055 |
| 2023-08-18 | $102.40 | $106.07 | $101.68 | $105.45 | 59 129 673 |
| 2023-08-17 | $107.62 | $107.83 | $104.10 | $104.44 | 58 606 531 |
| 2023-08-16 | $110.09 | $110.44 | $106.98 | $107.19 | 53 583 905 |
| 2023-08-15 | $111.99 | $113.18 | $110.17 | $111.35 | 53 215 614 |
| 2023-08-14 | $106.75 | $111.99 | $105.42 | $111.98 | 56 177 894 |
| 2023-08-11 | $108.85 | $109.07 | $106.49 | $107.57 | 55 337 840 |
| 2023-08-10 | $111.30 | $113.89 | $109.47 | $110.23 | 56 757 879 |
