NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$158.38
-1.82 (-1.14%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.30 | $187.24 | Tuesday, 30th Apr 2024 AMD stock ended at $158.38. This is 1.14% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.49% from a day low at $158.35 to a day high of $162.29. |
| 90 days | $145.30 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $2.08 | $2.08 | $2.08 | $2.08 | 7 112 000 |
| Jan 27, 2016 | $2.13 | $2.13 | $2.13 | $2.13 | 10 844 700 |
| Jan 26, 2016 | $2.07 | $2.07 | $2.07 | $2.07 | 11 092 900 |
| Jan 25, 2016 | $2.12 | $2.12 | $2.12 | $2.12 | 13 039 400 |
| Jan 22, 2016 | $2.02 | $2.02 | $2.02 | $2.02 | 16 245 500 |
| Jan 21, 2016 | $2.09 | $2.09 | $2.09 | $2.09 | 26 371 800 |
| Jan 20, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 29 215 700 |
| Jan 19, 2016 | $1.95 | $1.95 | $1.95 | $1.95 | 18 811 800 |
| Jan 15, 2016 | $2.03 | $2.03 | $2.03 | $2.03 | 21 181 600 |
| Jan 14, 2016 | $2.21 | $2.21 | $2.21 | $2.21 | 15 561 400 |
| Jan 13, 2016 | $2.25 | $2.25 | $2.25 | $2.25 | 12 708 100 |
| Jan 12, 2016 | $2.39 | $2.39 | $2.39 | $2.39 | 17 979 000 |
| Jan 11, 2016 | $2.34 | $2.34 | $2.34 | $2.34 | 19 623 600 |
| Jan 08, 2016 | $2.14 | $2.14 | $2.14 | $2.14 | 31 697 800 |
| Jan 07, 2016 | $2.28 | $2.28 | $2.28 | $2.28 | 21 996 000 |
| Jan 06, 2016 | $2.51 | $2.51 | $2.51 | $2.51 | 23 369 900 |
| Jan 05, 2016 | $2.75 | $2.75 | $2.75 | $2.75 | 12 970 200 |
