Advanced Micro Devices Inc. (AMD) Historical Prices & Data

Advanced Micro Devices Inc.
AMD
(Nasdaq - US)
Closed
137.60
-1.79 (-1.28%)
in:usd•As of: Nov 20, 2024 15:59 UTC -5
Pre Market:137.28-0.32 (-0.23%)
Open
138.79
High
139.00
Low
135.48

Advanced Micro Devices Inc. Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	140.77	135.48	138.96	137.60	-0.98%
Nov 19, 2024	139.75	137.14	137.41	139.39	1.44%
Nov 18, 2024	140.90	137.21	138.19	138.93	0.54%
Nov 15, 2024	137.35	133.65	136.57	134.90	-1.23%
Nov 14, 2024	141.40	138.56	140.34	138.84	-1.07%
Nov 13, 2024	144.49	139.07	142.86	139.30	-2.49%
Nov 12, 2024	147.45	141.55	147.00	143.63	-2.29%
Nov 11, 2024	148.57	144.91	147.38	147.35	-0.02%
Nov 8, 2024	150.71	147.53	149.39	147.95	-0.96%
Nov 7, 2024	150.12	145.66	146.68	149.82	2.14%
Nov 6, 2024	145.63	141.52	144.95	145.10	0.10%
Nov 5, 2024	143.08	140.80	141.94	141.66	-0.20%
Nov 4, 2024	143.64	139.72	141.70	140.71	-0.70%
Nov 1, 2024	144.54	141.32	144.44	141.86	-1.79%
Oct 31, 2024	148.68	143.33	147.80	144.07	-2.52%
Oct 30, 2024	153.12	148.10	153.01	148.60	-2.88%
Oct 29, 2024	167.51	158.94	161.10	166.25	3.20%
Oct 28, 2024	160.28	157.04	158.50	159.92	0.90%
Oct 25, 2024	158.91	155.05	155.40	156.23	0.53%
Oct 24, 2024	155.19	152.35	154.74	153.44	-0.84%
Oct 23, 2024	153.44	150.52	153.00	152.91	-0.06%
Oct 22, 2024	156.74	151.91	156.60	154.09	-1.60%
Oct 21, 2024	158.00	154.15	155.76	157.90	1.37%

Highest:167.51

Lowest:133.65

Average:146.98

Difference:-18.16

% Change:-11.66%

Data Vendor: Xignite Logo

Stocks