The closing price for Advanced Micro Devices (AMD) this year is $136.24, yesterday. It is down 5.6% for the year. The latest price is $136.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 27 2024 | $137.20 | $137.94 | $132.96 | $136.24 | 30,175,287 |
November 26 2024 | $142.55 | $142.80 | $136.62 | $137.72 | 32,092,378 |
November 25 2024 | $140.49 | $142.35 | $139.05 | $141.13 | 30,923,110 |
November 22 2024 | $137.35 | $139.13 | $137.04 | $138.35 | 21,784,728 |
November 21 2024 | $138.87 | $140.28 | $134.93 | $137.49 | 29,311,439 |
November 20 2024 | $138.96 | $140.77 | $135.48 | $137.60 | 28,843,070 |
November 19 2024 | $137.41 | $139.75 | $137.14 | $139.39 | 23,131,350 |
November 18 2024 | $138.19 | $140.90 | $137.21 | $138.93 | 38,782,434 |
November 15 2024 | $136.58 | $137.35 | $133.65 | $134.90 | 44,217,527 |
November 14 2024 | $140.34 | $141.40 | $138.56 | $138.84 | 31,681,410 |
November 13 2024 | $142.86 | $144.49 | $139.07 | $139.30 | 35,146,648 |
November 12 2024 | $147.00 | $147.45 | $141.55 | $143.63 | 33,560,289 |
November 11 2024 | $147.38 | $148.57 | $144.91 | $147.35 | 29,868,131 |
November 08 2024 | $149.39 | $150.71 | $147.53 | $147.95 | 27,560,340 |
November 07 2024 | $146.68 | $150.12 | $145.66 | $149.82 | 30,326,430 |
November 06 2024 | $144.95 | $145.63 | $141.52 | $145.10 | 32,911,500 |
November 05 2024 | $141.94 | $143.08 | $140.80 | $141.66 | 27,067,330 |
November 04 2024 | $141.70 | $143.64 | $139.72 | $140.71 | 29,117,420 |
November 01 2024 | $144.44 | $144.54 | $141.32 | $141.86 | 39,027,434 |
October 31 2024 | $147.80 | $148.68 | $143.33 | $144.07 | 44,386,602 |
October 30 2024 | $153.01 | $153.12 | $148.10 | $148.60 | 87,701,672 |
October 29 2024 | $161.10 | $167.51 | $158.94 | $166.25 | 71,896,039 |
October 28 2024 | $158.50 | $160.28 | $157.05 | $159.92 | 36,010,129 |
October 25 2024 | $155.40 | $158.91 | $155.05 | $156.23 | 29,758,490 |
October 24 2024 | $154.74 | $155.19 | $152.35 | $153.44 | 22,877,020 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
