NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$157.40
+3.64 (+2.37%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.30 | $187.24 | Friday, 26th Apr 2024 AMD stock ended at $157.40. This is 2.37% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.39% from a day low at $153.43 to a day high of $158.63. |
| 90 days | $145.30 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 04, 2016 | $2.37 | $2.37 | $2.37 | $2.37 | 15 411 200 |
| Mar 03, 2016 | $2.46 | $2.46 | $2.46 | $2.46 | 22 065 300 |
| Mar 02, 2016 | $2.32 | $2.32 | $2.32 | $2.32 | 10 775 800 |
| Mar 01, 2016 | $2.18 | $2.18 | $2.18 | $2.18 | 8 963 200 |
| Feb 29, 2016 | $2.14 | $2.14 | $2.14 | $2.14 | 11 346 700 |
| Feb 26, 2016 | $2.07 | $2.07 | $2.07 | $2.07 | 7 903 800 |
| Feb 25, 2016 | $2.03 | $2.03 | $2.03 | $2.03 | 5 579 800 |
| Feb 24, 2016 | $2.02 | $2.02 | $2.02 | $2.02 | 6 872 800 |
| Feb 23, 2016 | $1.97 | $1.97 | $1.97 | $1.97 | 6 645 200 |
| Feb 22, 2016 | $2.01 | $2.01 | $2.01 | $2.01 | 9 633 200 |
| Feb 19, 2016 | $1.91 | $1.91 | $1.91 | $1.91 | 7 762 800 |
| Feb 18, 2016 | $1.91 | $1.91 | $1.91 | $1.91 | 10 804 000 |
| Feb 17, 2016 | $1.90 | $1.90 | $1.90 | $1.90 | 13 733 800 |
| Feb 16, 2016 | $1.83 | $1.83 | $1.83 | $1.83 | 11 793 200 |
| Feb 12, 2016 | $1.83 | $1.83 | $1.83 | $1.83 | 9 899 700 |
| Feb 11, 2016 | $1.86 | $1.86 | $1.86 | $1.86 | 7 856 600 |
| Feb 10, 2016 | $1.84 | $1.84 | $1.84 | $1.84 | 9 464 600 |
| Feb 09, 2016 | $1.90 | $1.90 | $1.90 | $1.90 | 14 626 600 |
| Feb 08, 2016 | $1.93 | $1.93 | $1.93 | $1.93 | 11 541 700 |
| Feb 05, 2016 | $1.98 | $1.98 | $1.98 | $1.98 | 7 834 100 |
| Feb 04, 2016 | $2.09 | $2.09 | $2.09 | $2.09 | 8 278 600 |
| Feb 03, 2016 | $2.07 | $2.07 | $2.07 | $2.07 | 9 975 700 |
| Feb 02, 2016 | $1.99 | $1.99 | $1.99 | $1.99 | 11 210 000 |
| Feb 01, 2016 | $2.14 | $2.14 | $2.14 | $2.14 | 8 816 100 |
| Jan 29, 2016 | $2.20 | $2.20 | $2.20 | $2.20 | 11 865 400 |
