The highest closing price for Advanced Micro Devices (AMD) last month was $172.80, on October 8. It was down 12.4% for the month. The latest price is $138.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
October 23 2024 | $153.00 | $153.45 | $150.52 | $152.91 | 26,095,930 |
October 22 2024 | $156.60 | $156.74 | $151.91 | $154.09 | 34,997,352 |
October 21 2024 | $155.76 | $158.00 | $154.15 | $157.90 | 25,781,211 |
October 18 2024 | $157.41 | $158.01 | $155.56 | $155.97 | 23,822,990 |
October 17 2024 | $160.00 | $160.44 | $156.20 | $156.25 | 29,491,850 |
October 16 2024 | $158.08 | $158.28 | $154.92 | $156.13 | 30,575,770 |
October 15 2024 | $163.21 | $164.13 | $155.74 | $156.64 | 50,768,020 |
October 14 2024 | $167.77 | $168.90 | $165.15 | $165.27 | 31,757,211 |
October 11 2024 | $164.19 | $169.35 | $163.01 | $167.89 | 42,136,180 |
October 10 2024 | $169.76 | $172.01 | $162.00 | $164.18 | 75,113,594 |
October 09 2024 | $174.05 | $174.05 | $169.55 | $171.02 | 33,890,738 |
October 08 2024 | $171.75 | $173.60 | $170.00 | $172.80 | 34,730,152 |
October 07 2024 | $171.08 | $172.41 | $168.21 | $170.97 | 38,379,930 |
October 04 2024 | $166.53 | $171.21 | $164.42 | $170.90 | 44,640,301 |
October 03 2024 | $159.71 | $166.79 | $159.40 | $162.85 | 29,598,789 |
October 02 2024 | $159.31 | $163.10 | $158.67 | $159.78 | 24,630,430 |
October 01 2024 | $164.48 | $165.40 | $158.08 | $159.75 | 31,831,859 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
