14-day Premium Trial Subscription Try For FreeTry Free
$154.43
-1.35 (-0.87%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Advanced Micro Devices prices

Date Open High Low Close Volume
Jun 30, 2016 $5.14 $5.14 $5.14 $5.14 26 124 800
Jun 29, 2016 $5.13 $5.13 $5.13 $5.13 33 118 300
Jun 28, 2016 $5.12 $5.12 $5.12 $5.12 29 221 400
Jun 27, 2016 $4.72 $4.72 $4.72 $4.72 31 025 300
Jun 24, 2016 $4.88 $4.88 $4.88 $4.88 36 735 200
Jun 23, 2016 $5.21 $5.21 $5.21 $5.21 29 159 200
Jun 22, 2016 $5.02 $5.02 $5.02 $5.02 47 943 300
Jun 21, 2016 $5.45 $5.45 $5.45 $5.45 35 864 600
Jun 20, 2016 $5.10 $5.10 $5.10 $5.10 43 541 300
Jun 17, 2016 $5.26 $5.26 $5.26 $5.26 64 894 100
Jun 16, 2016 $4.75 $4.75 $4.75 $4.75 34 141 124
Jun 15, 2016 $4.42 $4.42 $4.42 $4.42 11 562 482
Jun 14, 2016 $4.39 $4.39 $4.39 $4.39 16 737 739
Jun 13, 2016 $4.40 $4.40 $4.40 $4.40 13 500 690
Jun 10, 2016 $4.32 $4.32 $4.32 $4.32 15 079 410
Jun 09, 2016 $4.52 $4.52 $4.52 $4.52 16 213 518
Jun 08, 2016 $4.46 $4.46 $4.46 $4.46 16 036 513
Jun 07, 2016 $4.51 $4.51 $4.51 $4.51 20 597 281
Jun 06, 2016 $4.47 $4.47 $4.47 $4.47 21 295 616
Jun 03, 2016 $4.16 $4.16 $4.16 $4.16 17 554 779
Jun 02, 2016 $4.24 $4.24 $4.24 $4.24 35 304 685
Jun 01, 2016 $4.43 $4.43 $4.43 $4.43 29 675 386
May 31, 2016 $4.57 $4.57 $4.57 $4.57 25 277 338
May 27, 2016 $4.60 $4.60 $4.60 $4.60 34 382 899
May 26, 2016 $4.35 $4.35 $4.35 $4.35 22 612 951
Click to get the best stock tips daily for free!

About Advanced Micro Devices

Advanced Micro Devices Advanced Micro Devices, Inc. operates as a semiconductor company worldwide. The company operates in two segments, Computing and Graphics; and Enterprise, Embedded and Semi-Custom. Its products include x86 microprocessors as an accelerated processing unit, chipsets, discrete and integrated graphics processing units (GPUs), data center and professional GPUs, and development services; and server and embedded processors, and semi-custom System-on-Chi... AMD Profile

Golden Star

Ticker Date Change Price
BBCA May 03 1.26% $65.44
ADTH May 03 5.56% $3.24
ISTB May 03 0.0425% $47.11
WMT May 03 1.34% $59.82
UNP May 03 0.84% $240.36
INGR May 03 1.75% $114.56
ASH May 03 2.26% $95.85
WU May 03 0.449% $13.37
INVH May 03 1.72% $34.39
INTU May 03 1.89% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT