The closing price for Advanced Micro Devices (AMD) in September 2024 was $164.08, on September 30. It was up 12.1% for the month. The latest price is $117.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $163.10 | $165.08 | $162.18 | $164.08 | 21,920,301 |
September 27 2024 | $167.48 | $168.73 | $163.74 | $164.35 | 27,876,039 |
September 26 2024 | $167.06 | $168.68 | $164.05 | $167.49 | 38,044,922 |
September 25 2024 | $158.50 | $162.95 | $158.18 | $162.02 | 35,233,262 |
September 24 2024 | $157.46 | $159.64 | $154.58 | $158.32 | 27,531,199 |
September 23 2024 | $156.45 | $157.19 | $154.97 | $156.75 | 21,728,539 |
September 20 2024 | $156.00 | $157.45 | $152.47 | $155.95 | 40,248,199 |
September 19 2024 | $153.81 | $159.25 | $152.77 | $156.74 | 44,499,980 |
September 18 2024 | $150.90 | $152.82 | $148.01 | $148.29 | 26,320,080 |
September 17 2024 | $153.55 | $154.05 | $149.23 | $150.82 | 29,888,990 |
September 16 2024 | $151.70 | $154.44 | $150.91 | $152.08 | 27,677,760 |
September 13 2024 | $152.32 | $153.03 | $150.70 | $152.31 | 25,117,240 |
September 12 2024 | $148.43 | $151.54 | $147.65 | $150.77 | 29,286,170 |
September 11 2024 | $145.33 | $150.16 | $140.71 | $149.86 | 50,935,391 |
September 10 2024 | $139.06 | $143.08 | $137.25 | $142.84 | 37,217,527 |
September 09 2024 | $136.10 | $138.45 | $134.86 | $138.15 | 27,194,510 |
September 06 2024 | $138.70 | $139.13 | $132.11 | $134.35 | 39,993,512 |
September 05 2024 | $138.20 | $141.71 | $137.83 | $139.44 | 25,023,020 |
September 04 2024 | $140.51 | $143.37 | $138.51 | $140.87 | 42,130,648 |
September 03 2024 | $146.41 | $146.49 | $136.10 | $136.94 | 42,053,400 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
