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 |
| Sep 12, 2016 | $5.94 | $5.94 | $5.94 | $5.94 | 78 014 400 |
| Sep 09, 2016 | $5.90 | $5.90 | $5.90 | $5.90 | 170 828 000 |
| Sep 08, 2016 | $6.23 | $6.23 | $6.23 | $6.23 | 90 814 700 |
| Sep 07, 2016 | $6.84 | $6.84 | $6.84 | $6.84 | 57 721 900 |
| Sep 06, 2016 | $7.34 | $7.34 | $7.34 | $7.34 | 24 994 600 |
| Sep 02, 2016 | $7.51 | $7.51 | $7.51 | $7.51 | 18 538 400 |
| Sep 01, 2016 | $7.35 | $7.35 | $7.35 | $7.35 | 22 284 600 |
| Aug 31, 2016 | $7.40 | $7.40 | $7.40 | $7.40 | 18 808 800 |
| Aug 30, 2016 | $7.49 | $7.49 | $7.49 | $7.49 | 16 088 100 |
| Aug 29, 2016 | $7.59 | $7.59 | $7.59 | $7.59 | 16 916 300 |
| Aug 26, 2016 | $7.67 | $7.67 | $7.67 | $7.67 | 31 387 900 |
| Aug 25, 2016 | $7.47 | $7.47 | $7.47 | $7.47 | 16 451 300 |
| Aug 24, 2016 | $7.43 | $7.43 | $7.43 | $7.43 | 22 943 900 |
| Aug 23, 2016 | $7.67 | $7.67 | $7.67 | $7.67 | 27 531 100 |
| Aug 22, 2016 | $7.58 | $7.58 | $7.58 | $7.58 | 41 519 200 |
| Aug 19, 2016 | $7.62 | $7.62 | $7.62 | $7.62 | 75 129 300 |
| Aug 18, 2016 | $7.04 | $7.04 | $7.04 | $7.04 | 30 783 300 |
| Aug 17, 2016 | $6.68 | $6.68 | $6.68 | $6.68 | 13 791 300 |
| Aug 16, 2016 | $6.78 | $6.78 | $6.78 | $6.78 | 26 768 800 |
| Aug 15, 2016 | $6.95 | $6.95 | $6.95 | $6.95 | 28 339 400 |
| Aug 12, 2016 | $6.73 | $6.73 | $6.73 | $6.73 | 25 466 400 |
| Aug 11, 2016 | $6.58 | $6.58 | $6.58 | $6.58 | 13 240 300 |
| Aug 10, 2016 | $6.49 | $6.49 | $6.49 | $6.49 | 29 070 700 |
| Aug 09, 2016 | $6.60 | $6.60 | $6.60 | $6.60 | 16 772 400 |
| Aug 08, 2016 | $6.68 | $6.68 | $6.68 | $6.68 | 21 462 200 |
