Advanced Micro Devices Inc (AMD) Historical Stock Data

163.28 ↓7.22 (-4.23%)
As of April 12, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, AMD is down -0.23% a day on average. There have been 16 days where Advanced Micro Devices Inc closed green and 14 days where AMD closed red.

DateOpenCloseChangeLowHighVolume
2024-04-12164.53163.28↓$1.25 (-0.76%)161.83165.7063.47M
2024-04-11167.55170.50↑$2.96 (1.76%)166.55170.9548.97M
2024-04-10166.71167.14↑$0.43 (0.26%)164.00169.7859.58M
2024-04-09170.21170.78↑$0.57 (0.33%)167.29171.6042.91M
2024-04-08168.20169.90↑$1.70 (1.01%)166.82171.6643.96M
2024-04-05168.10170.42↑$2.32 (1.38%)165.58172.6966.06M
2024-04-04182.92165.83↓$17.09 (-9.34%)165.65183.0288.20M
2024-04-03177.54180.77↑$3.23 (1.82%)176.70182.0549.81M
2024-04-02179.47178.70↓$0.77 (-0.43%)174.83180.1061.57M
2024-04-01180.10183.34↑$3.24 (1.80%)179.90187.2474.27M
2024-03-28179.47180.49↑$1.02 (0.57%)178.30183.4057.61M
2024-03-27179.96179.59↓$0.37 (-0.21%)175.40181.2355.67M
2024-03-26179.54177.87↓$1.67 (-0.93%)176.33182.6065.30M
2024-03-25172.90178.63↑$5.73 (3.31%)172.00182.8071.91M
2024-03-22177.21179.65↑$2.44 (1.38%)175.05180.7657.87M
2024-03-21185.97178.68↓$7.29 (-3.92%)177.66187.6975.23M
2024-03-20182.03179.73↓$2.30 (-1.26%)174.00182.6881.65M
2024-03-19183.16181.42↓$1.74 (-0.95%)177.36185.6183.46M
2024-03-18193.29190.65↓$2.63 (-1.36%)188.05193.5059.26M
2024-03-15184.83191.06↑$6.23 (3.37%)184.48193.8095.27M
2024-03-14192.92187.06↓$5.86 (-3.04%)184.03196.9384.46M
2024-03-13198.73194.79↓$3.94 (-1.98%)192.70198.8370.49M
2024-03-12200.52202.76↑$2.24 (1.12%)194.27202.8568.90M
2024-03-11203.01198.39↓$4.62 (-2.28%)196.70203.5573.04M
2024-03-08213.41207.39↓$6.02 (-2.82%)205.60227.30120.76M
2024-03-07212.52211.38↓$1.14 (-0.54%)208.22213.8363.83M
2024-03-06210.43210.63↑$0.20 (0.10%)207.32214.8182.28M
2024-03-05200.50205.13↑$4.63 (2.31%)199.15205.3365.35M
2024-03-04205.16205.36↑$0.20 (0.10%)203.50211.0186.77M
2024-03-01197.91202.64↑$4.73 (2.39%)195.42202.72103.71M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$AMD shorters eat my shit

0 Like Report
4texin

$AMD I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
iburnmoney

$AMD we need those buyers and volume.

0 Like Report