Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Advanced Micro Devices Inc | AMD | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
179.47 | 178.3001 | 183.40 | 180.49 | 179.59 |
AMD Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 185.98 | 187.6764 | 172.00 | 178.83 | 65,175,126 | -6.00 | -3.23% |
1 Month | 179.75 | 227.30 | 172.00 | 193.61 | 78,576,698 | 0.23 | 0.13% |
3 Months | 134.30 | 227.30 | 134.00 | 176.81 | 78,617,560 | 45.68 | 34.01% |
6 Months | 97.94 | 227.30 | 93.1242 | 150.34 | 66,967,331 | 82.04 | 83.77% |
1 Year | 96.77 | 227.30 | 81.02 | 129.39 | 65,342,326 | 83.21 | 85.99% |
3 Years | 77.01 | 227.30 | 54.58 | 106.24 | 70,550,625 | 102.97 | 133.71% |
5 Years | 25.10 | 227.30 | 24.65 | 87.03 | 65,729,618 | 154.88 | 617.05% |
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 |