ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AMD Advanced Micro Devices Inc

179.98
0.39 (0.22%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Advanced Micro Devices Inc AMD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.39 0.22% 179.98 20:00:00
Open Price Low Price High Price Close Price Prev Close
179.47 178.3001 183.40 180.49 179.59
more quote information »

AMD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week185.98187.6764172.00178.8365,175,126-6.00-3.23%
1 Month179.75227.30172.00193.6178,576,6980.230.13%
3 Months134.30227.30134.00176.8178,617,56045.6834.01%
6 Months97.94227.3093.1242150.3466,967,33182.0483.77%
1 Year96.77227.3081.02129.3965,342,32683.2185.99%
3 Years77.01227.3054.58106.2470,550,625102.97133.71%
5 Years25.10227.3024.6587.0365,729,618154.88617.05%

AMD 1 Month 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 71,904,734
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 93,009,318
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock