The closing price for Advanced Micro Devices (AMD) in August 2024 was $148.56, on August 30. It was up 2.5% for the month. The latest price is $126.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $147.52 | $148.99 | $145.25 | $148.56 | 31,169,070 |
August 29 2024 | $146.59 | $149.49 | $144.47 | $145.49 | 31,602,109 |
August 28 2024 | $149.40 | $150.43 | $144.72 | $146.36 | 34,075,820 |
August 27 2024 | $150.13 | $151.70 | $148.44 | $150.50 | 35,102,648 |
August 26 2024 | $154.70 | $158.28 | $148.91 | $149.99 | 49,893,262 |
August 23 2024 | $153.60 | $156.40 | $151.83 | $154.98 | 43,694,641 |
August 22 2024 | $158.87 | $159.84 | $151.01 | $151.70 | 45,737,262 |
August 21 2024 | $156.12 | $158.65 | $155.07 | $157.81 | 42,791,246 |
August 20 2024 | $156.49 | $162.04 | $154.51 | $156.40 | 76,851,156 |
August 19 2024 | $148.43 | $155.37 | $147.72 | $155.28 | 60,766,848 |
August 16 2024 | $145.70 | $149.37 | $145.20 | $148.56 | 31,123,930 |
August 15 2024 | $143.00 | $147.96 | $141.81 | $147.36 | 43,582,391 |
August 14 2024 | $143.00 | $143.25 | $137.64 | $140.75 | 35,506,434 |
August 13 2024 | $138.12 | $141.19 | $137.52 | $141.13 | 42,218,020 |
August 12 2024 | $134.44 | $137.99 | $133.23 | $136.77 | 39,724,340 |
August 09 2024 | $134.69 | $135.50 | $132.44 | $134.27 | 40,582,992 |
August 08 2024 | $131.97 | $136.48 | $128.94 | $136.32 | 49,037,449 |
August 07 2024 | $133.75 | $136.24 | $128.37 | $128.67 | 54,676,488 |
August 06 2024 | $135.15 | $136.44 | $129.10 | $130.18 | 64,455,609 |
August 05 2024 | $122.16 | $139.14 | $121.83 | $134.82 | 76,089,359 |
August 02 2024 | $133.50 | $137.10 | $131.33 | $132.50 | 78,562,000 |
August 01 2024 | $145.00 | $147.29 | $130.24 | $132.54 | 94,731,930 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
