The closing price for Advanced Micro Devices (AMD) in February 2024 was $192.53, on February 29. It was up 13.7% for the month. The latest price is $125.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $179.82 | $193.00 | $179.82 | $192.53 | 105,538,492 |
February 28 2024 | $176.25 | $176.84 | $173.59 | $176.54 | 35,914,406 |
February 27 2024 | $175.92 | $178.46 | $172.49 | $178.00 | 43,665,238 |
February 26 2024 | $178.78 | $179.84 | $174.81 | $176.01 | 45,435,090 |
February 23 2024 | $181.86 | $183.80 | $174.55 | $176.52 | 69,207,367 |
February 22 2024 | $173.20 | $183.83 | $172.00 | $181.86 | 100,684,703 |
February 21 2024 | $162.74 | $164.90 | $161.81 | $164.29 | 48,774,559 |
February 20 2024 | $171.14 | $171.81 | $162.00 | $165.69 | 66,549,992 |
February 16 2024 | $177.45 | $180.33 | $173.25 | $173.87 | 53,940,340 |
February 15 2024 | $179.14 | $180.50 | $175.26 | $176.76 | 51,126,441 |
February 14 2024 | $173.47 | $178.74 | $172.88 | $178.70 | 57,402,520 |
February 13 2024 | $167.94 | $173.17 | $164.30 | $171.54 | 63,071,312 |
February 12 2024 | $172.68 | $177.41 | $170.67 | $171.91 | 58,177,047 |
February 09 2024 | $171.00 | $175.10 | $168.66 | $172.48 | 56,375,711 |
February 08 2024 | $170.33 | $172.17 | $168.60 | $169.35 | 43,385,281 |
February 07 2024 | $169.47 | $172.97 | $168.20 | $170.94 | 53,665,422 |
February 06 2024 | $173.15 | $173.88 | $165.50 | $167.88 | 68,854,125 |
February 05 2024 | $179.09 | $180.01 | $171.11 | $174.23 | 76,349,242 |
February 02 2024 | $173.79 | $179.00 | $173.05 | $177.66 | 82,134,273 |
February 01 2024 | $169.27 | $171.14 | $165.86 | $170.48 | 91,576,688 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
