Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Advanced Micro Devices Inc | NASDAQ:AMD | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.25 | -0.18% | 137.35 | 137.12 | 137.38 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 120,398 | 12:05:20 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 137.60 | -1.79 | -1.28% | 135.48 | 138.9899 | 28,714,279 |
| 19 Nov 2024 | 139.39 | 0.46 | 0.33% | 137.14 | 139.75 | 23,072,004 |
| 18 Nov 2024 | 138.93 | 4.03 | 2.99% | 137.21 | 140.90 | 38,719,024 |
| 15 Nov 2024 | 134.90 | -3.94 | -2.84% | 133.6826 | 137.35 | 44,087,537 |
| 14 Nov 2024 | 138.84 | -0.46 | -0.33% | 138.56 | 141.40 | 31,607,806 |
| 13 Nov 2024 | 139.30 | -4.33 | -3.01% | 139.07 | 144.49 | 35,057,328 |
| 12 Nov 2024 | 143.63 | -3.72 | -2.52% | 141.5501 | 147.45 | 33,997,705 |
| 11 Nov 2024 | 147.35 | -0.60 | -0.41% | 144.91 | 148.57 | 29,814,189 |
| 08 Nov 2024 | 147.95 | -1.87 | -1.25% | 147.525 | 150.71 | 27,722,983 |
| 07 Nov 2024 | 149.82 | 4.72 | 3.25% | 145.66 | 150.12 | 30,220,174 |
| 06 Nov 2024 | 145.10 | 3.44 | 2.43% | 141.52 | 145.625 | 31,586,965 |
| 05 Nov 2024 | 141.66 | 0.95 | 0.68% | 140.80 | 143.08 | 26,997,909 |
| 04 Nov 2024 | 140.71 | -1.15 | -0.81% | 139.72 | 143.64 | 29,047,256 |
| 01 Nov 2024 | 141.86 | -2.21 | -1.53% | 141.32 | 144.4984 | 39,298,135 |
| 31 Oct 2024 | 144.07 | -4.53 | -3.05% | 143.33 | 148.665 | 44,172,147 |
| 30 Oct 2024 | 148.60 | -17.65 | -10.62% | 148.10 | 153.12 | 87,399,488 |
| 29 Oct 2024 | 166.25 | 6.33 | 3.96% | 158.94 | 167.5099 | 70,852,282 |
| 28 Oct 2024 | 159.92 | 3.69 | 2.36% | 157.045 | 160.28 | 35,800,922 |
| 25 Oct 2024 | 156.23 | 2.79 | 1.82% | 155.085 | 158.90 | 29,675,517 |
| 24 Oct 2024 | 153.44 | 0.53 | 0.35% | 152.35 | 155.19 | 22,834,124 |
| 23 Oct 2024 | 152.91 | -1.18 | -0.77% | 150.52 | 153.445 | 26,023,296 |
| 22 Oct 2024 | 154.09 | -3.81 | -2.41% | 151.9101 | 156.7299 | 34,937,883 |
| 21 Oct 2024 | 157.90 | 1.93 | 1.24% | 154.15 | 158.00 | 25,696,143 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 140.34 | 141.40 | 133.6826 | 137.68 | 32,513,827 | -2.99 | -2.13% |
| 1 Month | 154.74 | 167.5099 | 133.6826 | 146.82 | 36,285,006 | -17.39 | -11.24% |
| 3 Months | 146.59 | 174.05 | 132.1101 | 152.67 | 34,363,249 | -9.24 | -6.30% |
| 6 Months | 164.13 | 187.279 | 121.825 | 154.95 | 44,422,366 | -26.78 | -16.32% |
| 1 Year | 120.54 | 227.30 | 116.37 | 160.35 | 54,997,214 | 16.81 | 13.95% |
| 3 Years | 157.14 | 227.30 | 54.58 | 114.23 | 69,189,102 | -19.79 | -12.59% |
| 5 Years | 40.42 | 227.30 | 36.75 | 100.83 | 63,642,682 | 96.93 | 239.81% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
