NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$153.62
-0.81 (-0.525%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 AMD stock ended at $153.62. This is 0.525% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.84% from a day low at $152.52 to a day high of $155.33. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 22, 2016 | $9.05 | $9.06 | $8.54 | $8.69 | 71 147 500 |
| Nov 21, 2016 | $8.87 | $9.22 | $8.86 | $8.94 | 65 454 280 |
| Nov 18, 2016 | $8.68 | $8.80 | $8.40 | $8.71 | 62 255 401 |
| Nov 17, 2016 | $7.79 | $8.77 | $7.77 | $8.46 | 124 048 859 |
| Nov 16, 2016 | $7.09 | $7.75 | $7.07 | $7.67 | 77 961 130 |
| Nov 15, 2016 | $6.82 | $7.08 | $6.79 | $6.97 | 28 654 283 |
| Nov 14, 2016 | $6.83 | $6.84 | $6.61 | $6.79 | 29 566 589 |
| Nov 11, 2016 | $6.64 | $6.69 | $6.47 | $6.68 | 39 459 084 |
| Nov 10, 2016 | $6.82 | $6.91 | $6.22 | $6.29 | 70 584 503 |
| Nov 09, 2016 | $6.70 | $7.05 | $6.64 | $6.94 | 38 427 862 |
| Nov 08, 2016 | $7.00 | $7.00 | $7.00 | $7.00 | 37 601 128 |
| Nov 07, 2016 | $6.96 | $6.96 | $6.96 | $6.96 | 36 861 900 |
| Nov 04, 2016 | $6.56 | $6.56 | $6.56 | $6.56 | 32 159 000 |
| Nov 03, 2016 | $6.70 | $6.70 | $6.70 | $6.70 | 33 633 200 |
| Nov 02, 2016 | $6.76 | $6.76 | $6.76 | $6.76 | 33 745 800 |
| Nov 01, 2016 | $7.09 | $7.09 | $7.09 | $7.09 | 39 859 700 |
| Oct 31, 2016 | $7.23 | $7.23 | $7.23 | $7.23 | 42 275 900 |
| Oct 28, 2016 | $7.20 | $7.20 | $7.20 | $7.20 | 77 192 900 |
| Oct 27, 2016 | $7.11 | $7.11 | $7.11 | $7.11 | 37 644 400 |
| Oct 26, 2016 | $7.29 | $7.29 | $7.29 | $7.29 | 47 573 700 |
| Oct 25, 2016 | $7.50 | $7.50 | $7.50 | $7.50 | 78 862 000 |
| Oct 24, 2016 | $7.01 | $7.01 | $7.01 | $7.01 | 52 998 400 |
| Oct 21, 2016 | $6.52 | $6.52 | $6.52 | $6.52 | 64 243 500 |
| Oct 20, 2016 | $6.96 | $6.96 | $6.96 | $6.96 | 64 607 500 |
| Oct 19, 2016 | $6.77 | $6.77 | $6.77 | $6.77 | 29 420 200 |
