Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
2AMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4,319.75 | -151.85 | -3.40% | 4,319.75 | 4,319.75 | 4,319.75 | 4 |
| May 30 2024 | 4,471.60 | -97.15 | -2.13% | 4,553.00 | 4,553.00 | 4,398.70 | 9 |
| May 29 2024 | 4,568.75 | -542.65 | -10.62% | 4,568.75 | 4,568.75 | 4,568.75 | 0 |
| May 28 2024 | 5,111.40 | 595.80 | 13.19% | 4,413.50 | 5,224.40 | 4,388.95 | 14 |
| May 24 2024 | 4,515.60 | -148.90 | -3.19% | 4,515.60 | 4,515.60 | 4,515.60 | 2 |
| May 23 2024 | 4,664.50 | 1.15 | 0.02% | 4,860.50 | 4,942.30 | 4,245.40 | 120 |
| May 22 2024 | 4,663.35 | 201.30 | 4.51% | 4,350.40 | 4,862.75 | 4,102.40 | 116 |
| May 21 2024 | 4,462.05 | -132.20 | -2.88% | 4,479.40 | 5,056.70 | 4,200.70 | 20 |
| May 20 2024 | 4,594.25 | -14.75 | -0.32% | 4,594.25 | 4,594.25 | 4,594.25 | 0 |
| May 17 2024 | 4,609.00 | 254.30 | 5.84% | 4,609.00 | 4,609.00 | 4,609.00 | 3 |
| May 16 2024 | 4,354.70 | 249.70 | 6.08% | 4,354.70 | 4,354.70 | 4,354.70 | 0 |
| May 15 2024 | 4,105.00 | 58.95 | 1.46% | 4,105.00 | 4,105.00 | 4,105.00 | 0 |
| May 14 2024 | 4,046.05 | 132.60 | 3.39% | 4,046.05 | 4,046.05 | 4,046.05 | 0 |
| May 13 2024 | 3,913.45 | 5.85 | 0.15% | 3,913.45 | 3,913.45 | 3,913.45 | 0 |
| May 10 2024 | 3,907.60 | -32.40 | -0.82% | 3,907.60 | 3,907.60 | 3,907.60 | 0 |
| May 09 2024 | 3,940.00 | -11.00 | -0.28% | 3,940.00 | 3,940.00 | 3,940.00 | 0 |
| May 08 2024 | 3,951.00 | -191.45 | -4.62% | 4,038.20 | 4,297.65 | 3,701.10 | 20 |
| May 07 2024 | 4,142.45 | 424.40 | 11.41% | 4,127.70 | 4,152.45 | 4,118.00 | 24 |
| May 03 2024 | 3,718.05 | 182.45 | 5.16% | 3,453.30 | 4,137.10 | 3,435.90 | 140 |
| May 02 2024 | 3,535.60 | 10.25 | 0.29% | 3,605.50 | 3,969.75 | 3,138.90 | 375 |
| May 01 2024 | 3,525.35 | -627.00 | -15.10% | 3,811.70 | 4,204.65 | 3,341.35 | 120 |
| Apr 30 2024 | 4,152.35 | -219.00 | -5.01% | 4,434.40 | 4,923.00 | 3,922.80 | 33 |
| Apr 29 2024 | 4,371.35 | 78.25 | 1.82% | 4,371.35 | 4,371.35 | 4,371.35 | 0 |
| Apr 26 2024 | 4,293.10 | 294.00 | 7.35% | 4,293.10 | 4,293.10 | 4,293.10 | 0 |
| Apr 25 2024 | 3,999.10 | 6.90 | 0.17% | 3,999.10 | 3,999.10 | 3,999.10 | 0 |
| Apr 24 2024 | 3,992.20 | -27.75 | -0.69% | 4,145.80 | 4,641.20 | 3,697.70 | 75 |
| Apr 23 2024 | 4,019.95 | 242.15 | 6.41% | 3,986.30 | 4,411.90 | 3,611.70 | 33 |
| Apr 22 2024 | 3,777.80 | -110.95 | -2.85% | 3,777.80 | 3,777.80 | 3,777.80 | 0 |
| Apr 19 2024 | 3,888.75 | -300.30 | -7.17% | 4,066.80 | 4,313.30 | 3,658.80 | 96 |
| Apr 18 2024 | 4,189.05 | -281.10 | -6.29% | 4,286.10 | 4,435.90 | 3,617.70 | 7 |
| Apr 17 2024 | 4,470.15 | -244.80 | -5.19% | 4,470.15 | 4,470.15 | 4,470.15 | 0 |
| Apr 16 2024 | 4,714.95 | 90.55 | 1.96% | 4,664.90 | 4,728.35 | 4,584.75 | 40 |
| Apr 15 2024 | 4,624.40 | -73.45 | -1.56% | 4,650.90 | 5,168.55 | 4,326.60 | 122 |
| Apr 12 2024 | 4,697.85 | -281.70 | -5.66% | 4,948.70 | 5,025.50 | 4,490.45 | 64 |
| Apr 11 2024 | 4,979.55 | 97.75 | 2.00% | 4,822.50 | 5,111.00 | 4,559.95 | 58 |
| Apr 10 2024 | 4,881.80 | -2.85 | -0.06% | 4,951.60 | 5,377.80 | 4,569.05 | 9 |
| Apr 09 2024 | 4,884.65 | -85.50 | -1.72% | 4,884.65 | 4,884.65 | 4,884.65 | 0 |
| Apr 08 2024 | 4,970.15 | -96.10 | -1.90% | 4,970.15 | 4,970.15 | 4,970.15 | 0 |
| Apr 05 2024 | 5,066.25 | -399.10 | -7.30% | 4,836.50 | 5,162.35 | 4,430.40 | 54 |
| Apr 04 2024 | 5,465.35 | -265.70 | -4.64% | 5,465.35 | 5,465.35 | 5,465.35 | 0 |
| Apr 03 2024 | 5,731.05 | 272.60 | 4.99% | 5,635.80 | 5,778.25 | 5,627.25 | 46 |
| Apr 02 2024 | 5,458.45 | -321.75 | -5.57% | 5,864.50 | 6,125.05 | 5,313.90 | 128 |
| Mar 28 2024 | 5,780.20 | 228.85 | 4.12% | 5,780.20 | 5,780.20 | 5,780.20 | 0 |
| Mar 27 2024 | 5,551.35 | -243.90 | -4.21% | 5,551.35 | 5,551.35 | 5,551.35 | 0 |
| Mar 26 2024 | 5,795.25 | 149.45 | 2.65% | 5,504.60 | 5,939.10 | 5,352.80 | 35 |
| Mar 25 2024 | 5,645.80 | 126.15 | 2.29% | 5,381.60 | 5,828.30 | 4,971.25 | 92 |
| Mar 22 2024 | 5,519.65 | -218.45 | -3.81% | 5,567.20 | 5,824.60 | 5,257.35 | 124 |
| Mar 21 2024 | 5,738.10 | 445.45 | 8.42% | 5,738.10 | 5,738.10 | 5,738.10 | 0 |
| Mar 20 2024 | 5,292.65 | -323.30 | -5.76% | 5,475.60 | 6,033.45 | 5,292.60 | 21 |
| Mar 19 2024 | 5,615.95 | -783.60 | -12.24% | 6,009.40 | 6,186.40 | 5,380.55 | 45 |
| Mar 18 2024 | 6,399.55 | -23.15 | -0.36% | 6,399.55 | 6,399.55 | 6,399.55 | 0 |
| Mar 15 2024 | 6,422.70 | 15.35 | 0.24% | 6,422.70 | 6,422.70 | 6,422.70 | 0 |
| Mar 14 2024 | 6,407.35 | -204.15 | -3.09% | 6,407.35 | 6,407.35 | 6,407.35 | 0 |
| Mar 13 2024 | 6,611.50 | -435.05 | -6.17% | 6,611.50 | 6,611.50 | 6,611.50 | 0 |
| Mar 12 2024 | 7,046.55 | 14.30 | 0.20% | 6,930.00 | 7,304.30 | 6,487.15 | 37 |
| Mar 11 2024 | 7,032.25 | -756.40 | -9.71% | 7,842.30 | 7,864.50 | 6,362.20 | 173 |
| Mar 08 2024 | 7,788.65 | -40.95 | -0.52% | 7,853.60 | 8,915.70 | 7,434.20 | 203 |
| Mar 07 2024 | 7,829.60 | 215.40 | 2.83% | 7,758.40 | 8,378.60 | 7,585.95 | 22 |
| Mar 06 2024 | 7,614.20 | 431.20 | 6.00% | 7,614.20 | 7,614.20 | 7,614.20 | 0 |
| Mar 05 2024 | 7,183.00 | -383.50 | -5.07% | 7,556.50 | 7,681.40 | 6,740.50 | 4 |
| Mar 04 2024 | 7,566.50 | 488.85 | 6.91% | 7,248.50 | 7,846.00 | 6,838.45 | 180 |
