NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$154.43
-1.35 (-0.87%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 AMD stock ended at $154.43. This is 0.87% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.63% from a day low at $153.66 to a day high of $157.70. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 28, 2016 | $12.28 | $12.42 | $11.46 | $11.55 | 71 034 021 |
| Dec 27, 2016 | $11.65 | $12.08 | $11.60 | $12.07 | 44 090 382 |
| Dec 23, 2016 | $11.30 | $11.60 | $11.26 | $11.58 | 32 217 054 |
| Dec 22, 2016 | $11.65 | $11.75 | $11.47 | $11.60 | 35 929 854 |
| Dec 21, 2016 | $11.61 | $11.72 | $11.31 | $11.47 | 44 469 595 |
| Dec 20, 2016 | $11.19 | $11.51 | $11.15 | $11.51 | 59 105 897 |
| Dec 19, 2016 | $10.81 | $11.00 | $10.52 | $10.95 | 45 727 157 |
| Dec 16, 2016 | $10.94 | $11.23 | $10.60 | $10.66 | 77 028 930 |
| Dec 15, 2016 | $10.68 | $10.93 | $10.64 | $10.86 | 48 791 340 |
| Dec 14, 2016 | $10.43 | $10.74 | $10.27 | $10.55 | 46 645 051 |
| Dec 13, 2016 | $10.75 | $10.80 | $10.40 | $10.54 | 46 477 863 |
| Dec 12, 2016 | $10.40 | $10.93 | $10.38 | $10.68 | 63 178 779 |
| Dec 09, 2016 | $10.38 | $10.54 | $9.87 | $10.34 | 60 468 985 |
| Dec 08, 2016 | $9.90 | $10.66 | $9.80 | $10.34 | 104 107 298 |
| Dec 07, 2016 | $9.65 | $9.79 | $9.24 | $9.56 | 54 796 221 |
| Dec 06, 2016 | $8.95 | $9.54 | $8.82 | $9.45 | 92 018 020 |
| Dec 05, 2016 | $8.69 | $8.71 | $8.45 | $8.68 | 31 299 169 |
| Dec 02, 2016 | $8.38 | $8.74 | $8.38 | $8.53 | 42 284 224 |
| Dec 01, 2016 | $8.92 | $9.03 | $8.26 | $8.39 | 56 519 711 |
| Nov 30, 2016 | $9.02 | $9.12 | $8.90 | $8.91 | 36 410 794 |
| Nov 29, 2016 | $9.00 | $9.23 | $8.85 | $8.93 | 54 681 948 |
| Nov 28, 2016 | $8.72 | $8.98 | $8.72 | $8.83 | 25 702 525 |
| Nov 25, 2016 | $8.80 | $8.91 | $8.69 | $8.77 | 14 204 419 |
| Nov 23, 2016 | $8.72 | $8.86 | $8.50 | $8.80 | 34 583 231 |
| Nov 22, 2016 | $9.05 | $9.06 | $8.54 | $8.69 | 71 147 500 |
