AMD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 180.49 | 0.90 | 0.50% | 179.47 | 183.40 | 178.3001 | 57,591,447 |
Mar 27 2024 | 179.59 | 1.72 | 0.97% | 179.95 | 181.225 | 175.40 | 55,637,791 |
Mar 26 2024 | 177.87 | -0.76 | -0.43% | 179.83 | 182.598 | 176.33 | 65,264,535 |
Mar 25 2024 | 178.63 | -1.02 | -0.57% | 172.88 | 182.80 | 172.00 | 71,903,867 |
Mar 22 2024 | 179.65 | 0.97 | 0.54% | 177.20 | 180.76 | 175.06 | 57,840,468 |
Mar 21 2024 | 178.68 | -1.05 | -0.58% | 185.98 | 187.6764 | 177.67 | 75,228,100 |
Mar 20 2024 | 179.73 | -1.69 | -0.93% | 182.00 | 182.6499 | 174.00 | 81,554,921 |
Mar 19 2024 | 181.42 | -9.23 | -4.84% | 183.16 | 185.6127 | 177.3602 | 83,429,306 |
Mar 18 2024 | 190.65 | -0.41 | -0.21% | 193.23 | 193.50 | 188.05 | 59,175,736 |
Mar 15 2024 | 191.06 | 4.00 | 2.14% | 184.94 | 193.7999 | 184.48 | 96,403,703 |
Mar 14 2024 | 187.06 | -7.73 | -3.97% | 192.92 | 196.93 | 184.03 | 84,432,625 |
Mar 13 2024 | 194.79 | -7.97 | -3.93% | 198.72 | 198.83 | 192.7001 | 70,436,806 |
Mar 12 2024 | 202.76 | 4.37 | 2.20% | 200.62 | 202.8387 | 194.27 | 68,823,307 |
Mar 11 2024 | 198.39 | -9.00 | -4.34% | 203.02 | 203.55 | 196.701 | 72,950,801 |
Mar 08 2024 | 207.39 | -3.99 | -1.89% | 213.41 | 227.30 | 205.60 | 120,651,819 |
Mar 07 2024 | 211.38 | 0.75 | 0.36% | 212.75 | 213.81 | 208.22 | 63,723,932 |
Mar 06 2024 | 210.63 | 5.50 | 2.68% | 210.40 | 214.8109 | 207.321 | 86,587,665 |
Mar 05 2024 | 205.13 | -0.23 | -0.11% | 200.50 | 205.33 | 199.15 | 65,349,208 |
Mar 04 2024 | 205.36 | 2.72 | 1.34% | 205.10 | 211.01 | 203.50 | 86,732,402 |
Mar 01 2024 | 202.64 | 10.11 | 5.25% | 198.03 | 202.7099 | 195.42 | 103,679,628 |
Feb 29 2024 | 192.53 | 15.99 | 9.06% | 179.75 | 193.00 | 179.90 | 105,120,864 |
Feb 28 2024 | 176.54 | -1.46 | -0.82% | 176.24 | 176.84 | 173.59 | 35,868,693 |
Feb 27 2024 | 178.00 | 1.99 | 1.13% | 175.92 | 178.46 | 172.4916 | 44,459,443 |
Feb 26 2024 | 176.01 | -0.51 | -0.29% | 178.78 | 179.84 | 174.81 | 45,376,860 |
Feb 23 2024 | 176.52 | -5.34 | -2.94% | 181.86 | 183.80 | 174.55 | 69,160,944 |
Feb 22 2024 | 181.86 | 17.57 | 10.69% | 173.20 | 183.82 | 172.00 | 100,547,133 |
Feb 21 2024 | 164.29 | -1.40 | -0.84% | 162.74 | 164.90 | 161.81 | 48,497,786 |
Feb 20 2024 | 165.69 | -8.18 | -4.70% | 171.14 | 171.78 | 162.00 | 66,450,828 |
Feb 16 2024 | 173.87 | -2.89 | -1.63% | 177.45 | 180.3301 | 173.25 | 53,910,662 |
Feb 15 2024 | 176.76 | -1.94 | -1.09% | 179.14 | 180.4875 | 175.26 | 51,165,308 |
Feb 14 2024 | 178.70 | 7.16 | 4.17% | 173.47 | 178.74 | 172.88 | 57,278,138 |
Feb 13 2024 | 171.54 | -0.37 | -0.22% | 167.94 | 173.1551 | 164.31 | 63,012,377 |
Feb 12 2024 | 171.91 | -0.57 | -0.33% | 172.68 | 177.40 | 170.67 | 58,113,211 |
Feb 09 2024 | 172.48 | 3.13 | 1.85% | 171.00 | 175.10 | 168.712 | 56,327,788 |
Feb 08 2024 | 169.35 | -1.59 | -0.93% | 170.33 | 172.17 | 168.60 | 43,519,845 |
Feb 07 2024 | 170.94 | 3.06 | 1.82% | 169.47 | 172.97 | 168.20 | 53,593,635 |
Feb 06 2024 | 167.88 | -6.35 | -3.64% | 173.15 | 173.88 | 165.50 | 68,730,153 |
Feb 05 2024 | 174.23 | -3.43 | -1.93% | 179.08 | 180.01 | 171.11 | 76,274,337 |
Feb 02 2024 | 177.66 | 7.18 | 4.21% | 173.79 | 179.00 | 173.05 | 82,081,614 |
Feb 01 2024 | 170.48 | 2.79 | 1.66% | 169.25 | 171.14 | 165.86 | 91,355,132 |
Jan 31 2024 | 167.69 | -4.37 | -2.54% | 165.74 | 171.30 | 162.57 | 133,053,632 |
Jan 30 2024 | 172.06 | -5.77 | -3.24% | 176.02 | 178.4599 | 169.5968 | 121,427,989 |
Jan 29 2024 | 177.83 | 0.58 | 0.33% | 178.77 | 178.80 | 174.40 | 89,122,206 |
Jan 26 2024 | 177.25 | -3.08 | -1.71% | 175.29 | 181.225 | 174.16 | 107,291,105 |
Jan 25 2024 | 180.33 | 2.04 | 1.14% | 183.41 | 184.88 | 177.66 | 126,764,519 |
Jan 24 2024 | 178.29 | 9.87 | 5.86% | 172.55 | 180.58 | 170.575 | 125,290,683 |
Jan 23 2024 | 168.42 | 0.24 | 0.14% | 166.50 | 169.6299 | 164.27 | 76,549,146 |
Jan 22 2024 | 168.18 | -6.05 | -3.47% | 174.37 | 174.72 | 164.15 | 122,805,526 |
Jan 19 2024 | 174.23 | 11.56 | 7.11% | 165.80 | 174.25 | 162.20 | 139,975,959 |
Jan 18 2024 | 162.67 | 2.50 | 1.56% | 166.20 | 168.59 | 158.22 | 131,533,350 |
Jan 17 2024 | 160.17 | 1.43 | 0.90% | 158.45 | 160.625 | 154.41 | 103,932,334 |
Jan 16 2024 | 158.74 | 12.18 | 8.31% | 150.36 | 159.715 | 149.98 | 112,476,257 |
Jan 12 2024 | 146.56 | -1.46 | -0.99% | 148.04 | 148.742 | 145.00 | 48,255,501 |
Jan 11 2024 | 148.02 | -0.52 | -0.35% | 148.51 | 150.38 | 143.69 | 62,662,447 |
Jan 10 2024 | 148.54 | -0.72 | -0.48% | 150.08 | 150.88 | 146.65 | 56,871,155 |
Jan 09 2024 | 149.26 | 3.08 | 2.11% | 145.95 | 149.86 | 145.0801 | 67,753,257 |
Jan 08 2024 | 146.18 | 7.60 | 5.48% | 140.36 | 147.15 | 140.15 | 71,725,738 |
Jan 05 2024 | 138.58 | 2.57 | 1.89% | 136.78 | 141.01 | 136.4377 | 69,642,632 |
Jan 04 2024 | 136.01 | 0.69 | 0.51% | 134.30 | 137.70 | 134.00 | 58,551,101 |
Jan 03 2024 | 135.32 | -3.26 | -2.35% | 135.71 | 137.42 | 133.7413 | 62,107,083 |
Jan 02 2024 | 138.58 | -8.83 | -5.99% | 144.28 | 144.40 | 137.43 | 64,821,058 |