14-day Premium Trial Subscription Try For FreeTry Free
$153.62
-0.81 (-0.525%)
At Close: May 08, 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 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

Historical Advanced Micro Devices prices

Date Open High Low Close Volume
May 26, 2016 $4.35 $4.35 $4.35 $4.35 22 612 951
May 25, 2016 $4.18 $4.18 $4.18 $4.18 24 703 552
May 24, 2016 $4.20 $4.20 $4.20 $4.20 34 264 028
May 23, 2016 $4.04 $4.04 $4.04 $4.04 35 438 349
May 20, 2016 $3.87 $3.87 $3.87 $3.87 13 771 292
May 19, 2016 $3.77 $3.77 $3.77 $3.77 17 622 956
May 18, 2016 $3.84 $3.84 $3.84 $3.84 19 487 546
May 17, 2016 $3.79 $3.79 $3.79 $3.79 20 040 735
May 16, 2016 $3.79 $3.79 $3.79 $3.79 14 684 408
May 13, 2016 $3.67 $3.67 $3.67 $3.67 16 444 490
May 12, 2016 $3.59 $3.59 $3.59 $3.59 9 230 215
May 11, 2016 $3.65 $3.65 $3.65 $3.65 7 536 866
May 10, 2016 $3.64 $3.64 $3.64 $3.64 9 411 323
May 09, 2016 $3.65 $3.65 $3.65 $3.65 16 207 273
May 06, 2016 $3.68 $3.68 $3.68 $3.68 11 800 127
May 05, 2016 $3.66 $3.66 $3.66 $3.66 21 521 277
May 04, 2016 $3.60 $3.60 $3.60 $3.60 8 668 075
May 03, 2016 $3.60 $3.60 $3.60 $3.60 13 780 874
May 02, 2016 $3.74 $3.74 $3.74 $3.74 16 943 891
Apr 29, 2016 $3.55 $3.55 $3.55 $3.55 17 700 285
Apr 28, 2016 $3.61 $3.61 $3.61 $3.61 20 166 577
Apr 27, 2016 $3.73 $3.73 $3.73 $3.73 24 114 102
Apr 26, 2016 $3.66 $3.66 $3.66 $3.66 36 229 896
Apr 25, 2016 $3.45 $3.45 $3.45 $3.45 80 532 798
Apr 22, 2016 $3.99 $3.99 $3.99 $3.99 142 936 882
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
VCSH May 03 0.0130% $76.93
BNDX May 03 0.349% $48.68
BBCA May 03 1.26% $65.44
ISTB May 03 0.0425% $47.11
ADTH May 03 5.56% $3.24
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
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