NYSE:AMD
Advanced Micro Devices Stock Price (Quote)
$151.74
-0.530 (-0.348%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.30 | $187.24 | Wednesday, 24th Apr 2024 AMD stock ended at $151.74. This is 0.348% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.67% from a day low at $150.63 to a day high of $157.66. |
| 90 days | $145.30 | $227.30 | |
| 52 weeks | $81.02 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $113.00 | $113.61 | $109.88 | $113.58 | 48 725 207 |
| Jul 07, 2023 | $114.16 | $115.33 | $113.04 | $113.17 | 36 802 780 |
| Jul 06, 2023 | $112.07 | $113.79 | $110.31 | $113.48 | 41 276 909 |
| Jul 05, 2023 | $116.10 | $117.66 | $113.86 | $113.95 | 49 349 374 |
| Jul 03, 2023 | $115.16 | $116.73 | $114.51 | $115.82 | 31 610 329 |
| Jun 30, 2023 | $113.03 | $114.69 | $112.42 | $113.91 | 52 175 288 |
| Jun 29, 2023 | $112.07 | $112.76 | $109.84 | $111.24 | 58 134 663 |
| Jun 28, 2023 | $108.21 | $111.78 | $107.63 | $110.17 | 66 658 863 |
| Jun 27, 2023 | $108.57 | $110.97 | $107.08 | $110.39 | 56 148 562 |
| Jun 26, 2023 | $110.95 | $112.55 | $107.20 | $107.51 | 67 872 809 |
| Jun 23, 2023 | $109.31 | $111.09 | $107.46 | $110.01 | 73 507 069 |
| Jun 22, 2023 | $112.24 | $114.00 | $109.85 | $110.70 | 70 012 822 |
| Jun 21, 2023 | $118.49 | $119.18 | $111.67 | $112.11 | 82 475 880 |
| Jun 20, 2023 | $119.09 | $121.75 | $117.71 | $118.93 | 58 734 809 |
| Jun 16, 2023 | $125.82 | $125.85 | $119.91 | $120.08 | 78 967 921 |
| Jun 15, 2023 | $125.39 | $125.69 | $122.26 | $124.24 | 85 353 531 |
| Jun 14, 2023 | $126.53 | $127.72 | $123.81 | $127.33 | 95 106 596 |
| Jun 13, 2023 | $132.32 | $132.82 | $122.45 | $124.53 | 131 583 927 |
| Jun 12, 2023 | $128.52 | $130.48 | $126.40 | $129.19 | 85 278 738 |
| Jun 09, 2023 | $123.57 | $127.25 | $123.60 | $124.92 | 73 523 175 |
| Jun 08, 2023 | $118.30 | $122.21 | $117.05 | $121.05 | 63 201 375 |
| Jun 07, 2023 | $124.03 | $125.34 | $117.07 | $117.83 | 80 797 270 |
| Jun 06, 2023 | $117.91 | $124.42 | $117.74 | $124.23 | 73 783 415 |
| Jun 05, 2023 | $116.59 | $119.32 | $116.43 | $117.93 | 52 432 941 |
| Jun 02, 2023 | $120.75 | $121.66 | $117.68 | $117.86 | 52 132 459 |
