ADVANCED MICRO DEVICES, INC.
(NASDAQ:AMD)
152.24 USD +3.60 (+2.42%)
Delayed Price / Updated:
4:00 PM EDT, Apr 23, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for AMD -- 03/24/2024 to 04/24/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/23/2024 |
$153.50 |
$150.35 |
$152.24 |
46,051,911 |
+2.42% |
04/22/2024 |
$149.89 |
$145.63 |
$148.64 |
49,397,034 |
+1.36% |
04/19/2024 |
$154.25 |
$145.29 |
$146.64 |
71,618,197 |
-5.44% |
04/18/2024 |
$156.96 |
$152.32 |
$155.08 |
52,669,816 |
+0.69% |
04/17/2024 |
$164.45 |
$153.88 |
$154.02 |
75,908,969 |
-5.78% |
04/16/2024 |
$164.88 |
$161.67 |
$163.46 |
55,302,100 |
+1.96% |
04/15/2024 |
$164.44 |
$158.76 |
$160.32 |
61,461,150 |
-1.81% |
04/12/2024 |
$165.70 |
$161.83 |
$163.28 |
63,519,643 |
-4.23% |
04/11/2024 |
$170.95 |
$166.55 |
$170.50 |
48,994,531 |
+2.01% |
04/10/2024 |
$169.78 |
$164.00 |
$167.14 |
59,599,958 |
-2.13% |
04/09/2024 |
$171.60 |
$167.29 |
$170.78 |
42,927,985 |
+0.52% |
04/08/2024 |
$171.66 |
$166.82 |
$169.90 |
43,997,546 |
-0.31% |
04/05/2024 |
$172.69 |
$165.58 |
$170.42 |
66,080,261 |
+2.77% |
04/04/2024 |
$183.02 |
$165.65 |
$165.83 |
88,279,957 |
-8.26% |
04/03/2024 |
$182.05 |
$176.70 |
$180.77 |
49,835,064 |
+1.16% |
04/02/2024 |
$180.10 |
$174.83 |
$178.70 |
61,598,817 |
-2.53% |
04/01/2024 |
$187.24 |
$179.90 |
$183.34 |
74,299,905 |
+1.58% |
03/28/2024 |
$183.40 |
$178.30 |
$180.49 |
57,628,614 |
+0.50% |
03/27/2024 |
$181.23 |
$175.40 |
$179.59 |
55,685,645 |
+0.97% |
03/26/2024 |
$182.60 |
$176.33 |
$177.87 |
65,322,445 |
+16.84% |