Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 142.60 | -3.12 | -2.14% | 148.30 | 151.78 | 140.60 | 87,287 |
| Jul 17 2024 | 145.72 | -17.18 | -10.55% | 161.78 | 161.78 | 145.70 | 94,215 |
| Jul 16 2024 | 162.90 | -2.14 | -1.30% | 165.52 | 166.10 | 160.56 | 26,921 |
| Jul 15 2024 | 165.04 | -1.62 | -0.97% | 169.00 | 169.90 | 164.02 | 40,103 |
| Jul 12 2024 | 166.66 | -1.02 | -0.61% | 166.50 | 171.44 | 164.88 | 47,709 |
| Jul 11 2024 | 167.68 | -2.52 | -1.48% | 169.98 | 171.84 | 163.14 | 66,141 |
| Jul 10 2024 | 170.20 | 6.12 | 3.73% | 164.00 | 173.08 | 163.32 | 63,247 |
| Jul 09 2024 | 164.08 | -0.92 | -0.56% | 165.64 | 166.60 | 161.56 | 46,077 |
| Jul 08 2024 | 165.00 | 6.70 | 4.23% | 158.90 | 165.20 | 158.90 | 50,199 |
| Jul 05 2024 | 158.30 | 6.90 | 4.56% | 151.52 | 160.74 | 151.50 | 46,028 |
| Jul 04 2024 | 151.40 | -0.58 | -0.38% | 151.68 | 152.62 | 150.70 | 8,689 |
| Jul 03 2024 | 151.98 | -0.82 | -0.54% | 153.00 | 153.44 | 150.28 | 25,321 |
| Jul 02 2024 | 152.80 | 5.96 | 4.06% | 146.48 | 153.00 | 145.00 | 27,097 |
| Jul 01 2024 | 146.84 | -4.86 | -3.20% | 154.00 | 154.00 | 143.10 | 33,178 |
| Jun 28 2024 | 151.70 | 2.70 | 1.81% | 149.94 | 155.46 | 149.20 | 23,536 |
| Jun 27 2024 | 149.00 | 1.32 | 0.89% | 146.30 | 149.92 | 145.82 | 23,026 |
| Jun 26 2024 | 147.68 | -1.92 | -1.28% | 150.00 | 151.98 | 146.20 | 28,284 |
| Jun 25 2024 | 149.60 | 0.24 | 0.16% | 149.02 | 150.46 | 146.38 | 27,244 |
| Jun 24 2024 | 149.36 | -1.64 | -1.09% | 151.00 | 152.20 | 147.64 | 20,546 |
| Jun 21 2024 | 151.00 | 0.00 | 0.00% | 151.76 | 152.52 | 147.80 | 23,064 |
| Jun 20 2024 | 151.00 | 9.58 | 6.77% | 142.00 | 155.56 | 142.00 | 84,280 |
| Jun 19 2024 | 141.42 | -2.46 | -1.71% | 143.30 | 143.72 | 141.06 | 57,181 |
| Jun 18 2024 | 143.88 | -3.72 | -2.52% | 147.58 | 147.88 | 142.92 | 50,768 |
| Jun 17 2024 | 147.60 | -1.38 | -0.93% | 149.64 | 149.80 | 143.82 | 60,444 |
| Jun 14 2024 | 148.98 | -0.24 | -0.16% | 148.80 | 151.00 | 147.72 | 32,981 |
| Jun 13 2024 | 149.22 | 0.72 | 0.48% | 148.98 | 150.20 | 146.12 | 47,043 |
| Jun 12 2024 | 148.50 | 0.70 | 0.47% | 148.32 | 149.54 | 146.82 | 42,772 |
| Jun 11 2024 | 147.80 | -1.16 | -0.78% | 148.62 | 150.60 | 146.50 | 40,681 |
| Jun 10 2024 | 148.96 | -6.56 | -4.22% | 154.50 | 154.50 | 148.42 | 63,293 |
| Jun 07 2024 | 155.52 | 1.92 | 1.25% | 153.92 | 156.50 | 152.86 | 38,162 |
| Jun 06 2024 | 153.60 | 0.84 | 0.55% | 153.18 | 155.68 | 150.56 | 46,710 |
| Jun 05 2024 | 152.76 | 5.56 | 3.78% | 147.52 | 153.60 | 147.24 | 43,681 |
| Jun 04 2024 | 147.20 | -2.76 | -1.84% | 150.28 | 151.56 | 146.06 | 47,065 |
| Jun 03 2024 | 149.96 | -4.04 | -2.62% | 155.30 | 157.50 | 147.86 | 67,350 |
| May 31 2024 | 154.00 | 0.20 | 0.13% | 152.86 | 155.58 | 147.74 | 31,977 |
| May 30 2024 | 153.80 | 1.00 | 0.65% | 151.98 | 155.40 | 151.32 | 33,759 |
| May 29 2024 | 152.80 | -4.94 | -3.13% | 158.42 | 158.44 | 150.30 | 46,957 |
| May 28 2024 | 157.74 | 1.38 | 0.88% | 156.00 | 160.48 | 151.76 | 50,872 |
| May 27 2024 | 156.36 | 3.34 | 2.18% | 154.48 | 156.48 | 154.02 | 28,623 |
| May 24 2024 | 153.02 | 4.54 | 3.06% | 148.94 | 154.50 | 147.66 | 34,523 |
| May 23 2024 | 148.48 | -4.22 | -2.76% | 156.28 | 159.50 | 146.50 | 73,876 |
| May 22 2024 | 152.70 | 1.18 | 0.78% | 152.00 | 156.30 | 151.60 | 28,726 |
| May 21 2024 | 151.52 | -1.84 | -1.20% | 153.50 | 153.70 | 150.38 | 26,570 |
| May 20 2024 | 153.36 | 2.20 | 1.46% | 152.46 | 154.88 | 151.50 | 19,954 |
| May 17 2024 | 151.16 | 1.26 | 0.84% | 150.20 | 156.44 | 149.26 | 51,515 |
| May 16 2024 | 149.90 | 3.10 | 2.11% | 147.18 | 154.56 | 147.10 | 45,412 |
| May 15 2024 | 146.80 | 5.20 | 3.67% | 141.90 | 146.80 | 141.38 | 21,106 |
| May 14 2024 | 141.60 | 2.10 | 1.51% | 139.12 | 141.76 | 137.66 | 24,416 |
| May 13 2024 | 139.50 | -1.60 | -1.13% | 140.82 | 141.76 | 139.50 | 18,965 |
| May 10 2024 | 141.10 | -0.30 | -0.21% | 141.82 | 144.70 | 140.54 | 16,721 |
| May 09 2024 | 141.40 | -1.70 | -1.19% | 142.58 | 143.08 | 139.94 | 10,313 |
| May 08 2024 | 143.10 | -0.54 | -0.38% | 143.42 | 144.30 | 141.78 | 19,555 |
| May 07 2024 | 143.64 | -1.06 | -0.73% | 145.00 | 146.00 | 142.80 | 23,170 |
| May 06 2024 | 144.70 | 4.98 | 3.56% | 141.04 | 145.30 | 140.50 | 45,444 |
| May 03 2024 | 139.72 | 3.82 | 2.81% | 136.94 | 140.10 | 135.40 | 37,559 |
| May 02 2024 | 135.90 | -13.04 | -8.76% | 135.00 | 138.00 | 132.22 | 86,201 |
| Apr 30 2024 | 148.94 | -0.56 | -0.37% | 149.84 | 151.70 | 148.60 | 55,909 |
| Apr 29 2024 | 149.50 | 2.30 | 1.56% | 148.70 | 150.20 | 146.24 | 58,832 |
| Apr 26 2024 | 147.20 | 3.88 | 2.71% | 147.00 | 148.32 | 143.40 | 32,372 |
| Apr 25 2024 | 143.32 | 1.74 | 1.23% | 139.38 | 144.30 | 137.50 | 23,529 |
| Apr 24 2024 | 141.58 | -0.62 | -0.44% | 144.48 | 146.84 | 140.98 | 39,552 |
| Apr 23 2024 | 142.20 | 2.84 | 2.04% | 139.38 | 143.36 | 138.92 | 32,522 |
| Apr 22 2024 | 139.36 | 1.70 | 1.23% | 138.26 | 140.90 | 136.94 | 46,161 |
