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 |
| Oct 17, 2016 | $6.67 | $6.67 | $6.67 | $6.67 | 24 261 500 |
| Oct 14, 2016 | $6.75 | $6.75 | $6.75 | $6.75 | 66 934 400 |
| Oct 13, 2016 | $6.49 | $6.49 | $6.49 | $6.49 | 30 401 700 |
| Oct 12, 2016 | $6.62 | $6.62 | $6.62 | $6.62 | 33 592 700 |
| Oct 11, 2016 | $6.50 | $6.50 | $6.50 | $6.50 | 32 510 800 |
| Oct 10, 2016 | $6.84 | $6.84 | $6.84 | $6.84 | 13 800 500 |
| Oct 07, 2016 | $6.75 | $6.75 | $6.75 | $6.75 | 33 059 000 |
| Oct 06, 2016 | $6.96 | $6.96 | $6.96 | $6.96 | 27 059 700 |
| Oct 05, 2016 | $6.78 | $6.78 | $6.78 | $6.78 | 31 235 600 |
| Oct 04, 2016 | $6.97 | $6.97 | $6.97 | $6.97 | 25 770 000 |
| Oct 03, 2016 | $6.95 | $6.95 | $6.95 | $6.95 | 30 456 700 |
| Sep 30, 2016 | $6.91 | $6.91 | $6.91 | $6.91 | 47 453 100 |
| Sep 29, 2016 | $6.67 | $6.67 | $6.67 | $6.67 | 30 746 100 |
| Sep 28, 2016 | $6.59 | $6.59 | $6.59 | $6.59 | 27 878 300 |
| Sep 27, 2016 | $6.54 | $6.54 | $6.54 | $6.54 | 30 035 900 |
| Sep 26, 2016 | $6.32 | $6.32 | $6.32 | $6.32 | 29 875 800 |
| Sep 23, 2016 | $6.55 | $6.55 | $6.55 | $6.55 | 61 022 400 |
| Sep 22, 2016 | $6.37 | $6.37 | $6.37 | $6.37 | 35 848 200 |
| Sep 21, 2016 | $6.29 | $6.29 | $6.29 | $6.29 | 33 450 000 |
| Sep 20, 2016 | $6.17 | $6.17 | $6.17 | $6.17 | 28 990 900 |
| Sep 19, 2016 | $6.16 | $6.16 | $6.16 | $6.16 | 37 837 200 |
| Sep 16, 2016 | $6.05 | $6.05 | $6.05 | $6.05 | 47 829 400 |
| Sep 15, 2016 | $6.02 | $6.02 | $6.02 | $6.02 | 52 669 500 |
| Sep 14, 2016 | $6.04 | $6.04 | $6.04 | $6.04 | 64 251 100 |
| Sep 13, 2016 | $5.74 | $5.74 | $5.74 | $5.74 | 50 819 500 |
