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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 05, 2016 | $6.61 | $6.61 | $6.61 | $6.61 | 20 164 000 |
| Aug 04, 2016 | $6.47 | $6.47 | $6.47 | $6.47 | 22 411 000 |
| Aug 03, 2016 | $6.30 | $6.30 | $6.30 | $6.30 | 23 807 800 |
| Aug 02, 2016 | $6.26 | $6.26 | $6.26 | $6.26 | 40 816 400 |
| Aug 01, 2016 | $6.64 | $6.64 | $6.64 | $6.64 | 26 729 000 |
| Jul 29, 2016 | $6.86 | $6.86 | $6.86 | $6.86 | 22 580 500 |
| Jul 28, 2016 | $6.82 | $6.82 | $6.82 | $6.82 | 27 515 600 |
| Jul 27, 2016 | $6.85 | $6.85 | $6.85 | $6.85 | 38 567 300 |
| Jul 26, 2016 | $6.98 | $6.98 | $6.98 | $6.98 | 81 230 600 |
| Jul 25, 2016 | $6.70 | $6.70 | $6.70 | $6.70 | 118 328 600 |
| Jul 22, 2016 | $5.84 | $5.84 | $5.84 | $5.84 | 101 838 300 |
| Jul 21, 2016 | $5.22 | $5.22 | $5.22 | $5.22 | 40 242 000 |
| Jul 20, 2016 | $5.41 | $5.41 | $5.41 | $5.41 | 20 102 400 |
| Jul 19, 2016 | $5.41 | $5.41 | $5.41 | $5.41 | 23 439 600 |
| Jul 18, 2016 | $5.51 | $5.51 | $5.51 | $5.51 | 38 619 400 |
| Jul 15, 2016 | $5.14 | $5.14 | $5.14 | $5.14 | 14 219 300 |
| Jul 14, 2016 | $5.17 | $5.17 | $5.17 | $5.17 | 20 050 100 |
| Jul 13, 2016 | $5.09 | $5.09 | $5.09 | $5.09 | 14 032 500 |
| Jul 12, 2016 | $5.14 | $5.14 | $5.14 | $5.14 | 20 832 500 |
| Jul 11, 2016 | $5.01 | $5.01 | $5.01 | $5.01 | 21 027 900 |
| Jul 08, 2016 | $5.10 | $5.10 | $5.10 | $5.10 | 28 140 700 |
| Jul 07, 2016 | $5.02 | $5.02 | $5.02 | $5.02 | 15 813 800 |
| Jul 06, 2016 | $5.04 | $5.04 | $5.04 | $5.04 | 19 392 900 |
| Jul 05, 2016 | $4.96 | $4.96 | $4.96 | $4.96 | 16 332 500 |
| Jul 01, 2016 | $5.07 | $5.07 | $5.07 | $5.07 | 18 255 900 |
