Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1AMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 154.00 | 11.54 | 8.10% | 143.34 | 155.28 | 142.70 | 11,162 |
| Jun 19 2024 | 142.46 | -1.78 | -1.23% | 143.54 | 143.54 | 141.24 | 5,533 |
| Jun 18 2024 | 144.24 | -1.30 | -0.89% | 146.74 | 147.60 | 143.62 | 4,558 |
| Jun 17 2024 | 145.54 | -3.64 | -2.44% | 149.40 | 149.76 | 144.00 | 2,934 |
| Jun 14 2024 | 149.18 | 2.04 | 1.39% | 149.34 | 150.70 | 147.84 | 5,613 |
| Jun 13 2024 | 147.14 | -1.96 | -1.31% | 149.12 | 150.00 | 146.30 | 5,327 |
| Jun 12 2024 | 149.10 | 1.04 | 0.70% | 148.10 | 149.32 | 146.90 | 4,108 |
| Jun 11 2024 | 148.06 | -3.78 | -2.49% | 149.04 | 150.20 | 146.60 | 3,698 |
| Jun 10 2024 | 151.84 | -2.80 | -1.81% | 153.76 | 153.76 | 149.24 | 7,790 |
| Jun 07 2024 | 154.64 | 0.34 | 0.22% | 153.80 | 156.40 | 153.10 | 3,502 |
| Jun 06 2024 | 154.30 | 1.40 | 0.92% | 153.40 | 155.70 | 150.92 | 7,520 |
| Jun 05 2024 | 152.90 | 4.90 | 3.31% | 147.88 | 153.50 | 147.40 | 4,328 |
| Jun 04 2024 | 148.00 | -3.32 | -2.19% | 150.26 | 151.56 | 147.90 | 3,800 |
| Jun 03 2024 | 151.32 | 1.72 | 1.15% | 156.24 | 157.72 | 150.00 | 13,931 |
| May 31 2024 | 149.60 | -2.28 | -1.50% | 152.44 | 155.64 | 149.54 | 3,927 |
| May 30 2024 | 151.88 | -2.36 | -1.53% | 152.40 | 155.18 | 151.30 | 9,448 |
| May 29 2024 | 154.24 | -4.06 | -2.56% | 158.00 | 158.10 | 150.90 | 8,514 |
| May 28 2024 | 158.30 | 1.66 | 1.06% | 155.68 | 158.50 | 151.66 | 6,612 |
| May 27 2024 | 156.64 | 3.44 | 2.25% | 155.98 | 156.64 | 154.00 | 5,378 |
| May 24 2024 | 153.20 | 2.24 | 1.48% | 149.28 | 153.20 | 147.92 | 5,348 |
| May 23 2024 | 150.96 | -4.14 | -2.67% | 156.94 | 159.16 | 148.14 | 13,403 |
| May 22 2024 | 155.10 | 3.44 | 2.27% | 152.08 | 155.52 | 151.68 | 3,231 |
| May 21 2024 | 151.66 | -1.56 | -1.02% | 153.38 | 153.38 | 150.66 | 1,773 |
| May 20 2024 | 153.22 | -0.28 | -0.18% | 152.82 | 154.58 | 151.50 | 3,186 |
| May 17 2024 | 153.50 | 0.42 | 0.27% | 150.20 | 156.30 | 149.50 | 7,236 |
| May 16 2024 | 153.08 | 8.54 | 5.91% | 147.44 | 153.68 | 147.38 | 8,133 |
| May 15 2024 | 144.54 | 5.16 | 3.70% | 141.92 | 145.94 | 141.62 | 2,475 |
| May 14 2024 | 139.38 | -2.22 | -1.57% | 139.30 | 141.10 | 137.96 | 2,291 |
| May 13 2024 | 141.60 | 0.52 | 0.37% | 139.54 | 145.94 | 139.54 | 2,090 |
| May 10 2024 | 141.08 | -0.64 | -0.45% | 141.74 | 144.80 | 140.74 | 1,822 |
| May 09 2024 | 141.72 | -0.46 | -0.32% | 142.46 | 143.12 | 141.34 | 2,306 |
| May 08 2024 | 142.18 | -3.42 | -2.35% | 143.76 | 144.28 | 141.90 | 2,620 |
| May 07 2024 | 145.60 | 0.98 | 0.68% | 145.20 | 146.00 | 142.98 | 3,112 |
| May 06 2024 | 144.62 | 6.90 | 5.01% | 140.28 | 144.72 | 140.12 | 4,631 |
| May 03 2024 | 137.72 | 2.76 | 2.05% | 136.68 | 139.10 | 135.44 | 4,786 |
| May 02 2024 | 134.96 | -15.02 | -10.01% | 135.48 | 137.70 | 132.54 | 12,327 |
| Apr 30 2024 | 149.98 | 0.52 | 0.35% | 150.56 | 151.50 | 148.96 | 3,268 |
| Apr 29 2024 | 149.46 | 1.46 | 0.99% | 148.96 | 150.04 | 147.10 | 4,826 |
| Apr 26 2024 | 148.00 | 5.62 | 3.95% | 147.20 | 148.16 | 143.50 | 6,776 |
| Apr 25 2024 | 142.38 | -0.14 | -0.10% | 139.32 | 143.14 | 138.94 | 2,625 |
| Apr 24 2024 | 142.52 | -0.46 | -0.32% | 144.98 | 147.00 | 142.00 | 6,915 |
| Apr 23 2024 | 142.98 | 5.10 | 3.70% | 140.02 | 143.24 | 139.00 | 6,744 |
| Apr 22 2024 | 137.88 | -2.30 | -1.64% | 140.64 | 140.82 | 137.00 | 6,262 |
| Apr 19 2024 | 140.18 | -6.16 | -4.21% | 142.24 | 145.44 | 140.12 | 11,587 |
| Apr 18 2024 | 146.34 | -4.72 | -3.12% | 147.22 | 147.30 | 142.98 | 6,820 |
| Apr 17 2024 | 151.06 | -3.44 | -2.23% | 152.22 | 154.72 | 150.74 | 3,978 |
| Apr 16 2024 | 154.50 | 1.32 | 0.86% | 151.12 | 154.60 | 150.10 | 7,998 |
| Apr 15 2024 | 153.18 | -0.92 | -0.60% | 153.48 | 154.30 | 149.68 | 2,560 |
| Apr 12 2024 | 154.10 | -4.06 | -2.57% | 159.74 | 160.10 | 152.50 | 8,072 |
| Apr 11 2024 | 158.16 | 2.48 | 1.59% | 155.22 | 159.04 | 154.42 | 1,905 |
| Apr 10 2024 | 155.68 | 0.24 | 0.15% | 156.76 | 157.72 | 154.20 | 5,435 |
| Apr 09 2024 | 155.44 | -0.96 | -0.61% | 156.34 | 157.40 | 154.34 | 5,306 |
| Apr 08 2024 | 156.40 | -1.82 | -1.15% | 158.30 | 158.30 | 154.10 | 3,296 |
| Apr 05 2024 | 158.22 | -5.26 | -3.22% | 154.12 | 158.50 | 152.02 | 8,809 |
| Apr 04 2024 | 163.48 | -4.38 | -2.61% | 167.42 | 168.84 | 163.34 | 2,937 |
| Apr 03 2024 | 167.86 | 3.98 | 2.43% | 164.28 | 168.10 | 163.82 | 3,256 |
| Apr 02 2024 | 163.88 | -3.80 | -2.27% | 171.94 | 171.94 | 162.80 | 7,784 |
| Mar 28 2024 | 167.68 | 2.48 | 1.50% | 164.60 | 169.54 | 164.60 | 4,675 |
| Mar 27 2024 | 165.20 | -2.70 | -1.61% | 164.42 | 167.26 | 162.40 | 8,579 |
| Mar 26 2024 | 167.90 | 1.98 | 1.19% | 166.00 | 168.20 | 162.90 | 5,985 |
| Mar 25 2024 | 165.92 | 1.64 | 1.00% | 162.78 | 168.62 | 159.10 | 11,349 |
