Advanced Micro Devices Inc (AMD) Historical Stock Data
151.68 ↓0.59 (-0.39%)
As of April 24, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, AMD is down -0.55% a day on average. There have been 15 days where Advanced Micro Devices Inc closed green and 15 days where AMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 151.65 | 152.27 | ↑$0.62 (0.41%) | 150.35 | 153.50 | 46.02M |
| 2024-04-22 | 148.00 | 148.64 | ↑$0.64 (0.43%) | 145.63 | 149.89 | 49.39M |
| 2024-04-19 | 151.59 | 146.64 | ↓$4.95 (-3.27%) | 145.29 | 154.25 | 71.58M |
| 2024-04-18 | 155.51 | 155.08 | ↓$0.43 (-0.28%) | 152.32 | 156.96 | 52.65M |
| 2024-04-17 | 163.97 | 154.02 | ↓$9.95 (-6.07%) | 153.88 | 164.45 | 75.88M |
| 2024-04-16 | 162.28 | 163.46 | ↑$1.18 (0.73%) | 161.67 | 164.88 | 55.28M |
| 2024-04-15 | 164.43 | 160.32 | ↓$4.11 (-2.50%) | 158.76 | 164.44 | 61.44M |
| 2024-04-12 | 164.53 | 163.28 | ↓$1.25 (-0.76%) | 161.83 | 165.70 | 63.47M |
| 2024-04-11 | 167.55 | 170.50 | ↑$2.96 (1.76%) | 166.55 | 170.95 | 48.97M |
| 2024-04-10 | 166.71 | 167.14 | ↑$0.43 (0.26%) | 164.00 | 169.78 | 59.58M |
| 2024-04-09 | 170.21 | 170.78 | ↑$0.57 (0.33%) | 167.29 | 171.60 | 42.91M |
| 2024-04-08 | 168.20 | 169.90 | ↑$1.70 (1.01%) | 166.82 | 171.66 | 43.96M |
| 2024-04-05 | 168.10 | 170.42 | ↑$2.32 (1.38%) | 165.58 | 172.69 | 66.06M |
| 2024-04-04 | 182.92 | 165.83 | ↓$17.09 (-9.34%) | 165.65 | 183.02 | 88.20M |
| 2024-04-03 | 177.54 | 180.77 | ↑$3.23 (1.82%) | 176.70 | 182.05 | 49.81M |
| 2024-04-02 | 179.47 | 178.70 | ↓$0.77 (-0.43%) | 174.83 | 180.10 | 61.57M |
| 2024-04-01 | 180.10 | 183.34 | ↑$3.24 (1.80%) | 179.90 | 187.24 | 74.27M |
| 2024-03-28 | 179.47 | 180.49 | ↑$1.02 (0.57%) | 178.30 | 183.40 | 57.61M |
| 2024-03-27 | 179.96 | 179.59 | ↓$0.37 (-0.21%) | 175.40 | 181.23 | 55.67M |
| 2024-03-26 | 179.54 | 177.87 | ↓$1.67 (-0.93%) | 176.33 | 182.60 | 65.30M |
| 2024-03-25 | 172.90 | 178.63 | ↑$5.73 (3.31%) | 172.00 | 182.80 | 71.91M |
| 2024-03-22 | 177.21 | 179.65 | ↑$2.44 (1.38%) | 175.05 | 180.76 | 57.87M |
| 2024-03-21 | 185.97 | 178.68 | ↓$7.29 (-3.92%) | 177.66 | 187.69 | 75.23M |
| 2024-03-20 | 182.03 | 179.73 | ↓$2.30 (-1.26%) | 174.00 | 182.68 | 81.65M |
| 2024-03-19 | 183.16 | 181.42 | ↓$1.74 (-0.95%) | 177.36 | 185.61 | 83.46M |
| 2024-03-18 | 193.29 | 190.65 | ↓$2.63 (-1.36%) | 188.05 | 193.50 | 59.26M |
| 2024-03-15 | 184.83 | 191.06 | ↑$6.23 (3.37%) | 184.48 | 193.80 | 95.27M |
| 2024-03-14 | 192.92 | 187.06 | ↓$5.86 (-3.04%) | 184.03 | 196.93 | 84.46M |
| 2024-03-13 | 198.73 | 194.79 | ↓$3.94 (-1.98%) | 192.70 | 198.83 | 70.49M |
| 2024-03-12 | 200.52 | 202.76 | ↑$2.24 (1.12%) | 194.27 | 202.85 | 68.90M |
Create an account or log in to view more rows.
$AMD buy more doomers!!!
$AMD buy bitches
$AMD Stair stepping nicely
$AMD Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$AMD I'm not afraid.
I'm long
And I'm strong..........
$AMD FYI - leaning bullish
$AMD red day ahead
$AMD I like the stock!
$AMD cup and handle forming
$AMD lets go!!