The closing price for Advanced Micro Devices (AMD) in April 2024 was $158.38, on April 30. It was down 12.1% for the month. The latest price is $112.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $160.63 | $162.29 | $158.35 | $158.38 | 60,742,832 |
April 29 2024 | $159.08 | $160.77 | $156.26 | $160.20 | 43,478,219 |
April 26 2024 | $154.24 | $158.63 | $153.43 | $157.40 | 42,510,711 |
April 25 2024 | $149.15 | $155.14 | $146.75 | $153.76 | 41,471,422 |
April 24 2024 | $156.56 | $157.66 | $150.63 | $151.74 | 43,412,551 |
April 23 2024 | $151.65 | $153.50 | $150.35 | $152.27 | 46,051,910 |
April 22 2024 | $148.15 | $149.89 | $145.63 | $148.64 | 49,397,031 |
April 19 2024 | $151.59 | $154.25 | $145.29 | $146.64 | 71,618,203 |
April 18 2024 | $155.51 | $156.96 | $152.32 | $155.08 | 52,669,820 |
April 17 2024 | $163.97 | $164.45 | $153.88 | $154.02 | 75,908,969 |
April 16 2024 | $162.28 | $164.88 | $161.67 | $163.46 | 55,302,102 |
April 15 2024 | $164.43 | $164.44 | $158.76 | $160.32 | 61,461,152 |
April 12 2024 | $164.53 | $165.70 | $161.83 | $163.28 | 63,519,641 |
April 11 2024 | $167.55 | $170.95 | $166.55 | $170.50 | 48,994,527 |
April 10 2024 | $166.71 | $169.78 | $164.00 | $167.14 | 59,599,961 |
April 09 2024 | $170.21 | $171.60 | $167.29 | $170.78 | 42,927,992 |
April 08 2024 | $168.20 | $171.66 | $166.82 | $169.90 | 43,997,551 |
April 05 2024 | $168.10 | $172.69 | $165.58 | $170.42 | 66,080,258 |
April 04 2024 | $182.92 | $183.02 | $165.65 | $165.83 | 88,279,961 |
April 03 2024 | $177.54 | $182.05 | $176.70 | $180.77 | 49,835,059 |
April 02 2024 | $179.47 | $180.10 | $174.83 | $178.70 | 61,598,820 |
April 01 2024 | $180.10 | $187.24 | $179.90 | $183.34 | 74,299,914 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
