AMD - ADVANCED MICRO DEVICES INC
103.22
-3.430 -3.323%
Share volume: 31,069,114
Last Updated: 03-28-2025
Electronic Equipment/Electronic Components & Accessories:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$106.65
-3.43
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-28-2025 | $105.53 | $105.53 | $106.51 | $106.51 | $102.48 | $102.48 | $103.22 | $103.22 | 31,069,114 | $30,905,636.00 |
| 03-27-2025 | $106.11 | $106.11 | $107.62 | $107.62 | $105.55 | $105.55 | $106.65 | $106.65 | 32,773,714 | $32,773,714.00 |
| 03-26-2025 | $114.11 | $114.11 | $115.90 | $115.90 | $108.68 | $108.68 | $110.19 | $110.19 | 39,976,485 | $39,976,485.00 |
| 03-25-2025 | $113.27 | $113.27 | $114.95 | $114.95 | $112.71 | $112.71 | $114.81 | $114.81 | 29,077,507 | $29,077,507.00 |
| 03-24-2025 | $109.73 | $109.73 | $114.85 | $114.85 | $109.40 | $109.40 | $113.85 | $113.85 | 53,342,002 | $53,342,002.00 |
| 03-21-2025 | $105.33 | $105.33 | $107.25 | $107.25 | $104.33 | $104.33 | $106.44 | $106.44 | 30,767,938 | $30,767,938.00 |
| 03-20-2025 | $105.12 | $105.12 | $108.26 | $108.26 | $105.12 | $105.12 | $107.14 | $107.14 | 26,871,839 | $26,871,839.00 |
| 03-19-2025 | $104.42 | $104.42 | $107.90 | $107.90 | $101.96 | $101.96 | $106.23 | $106.23 | 32,287,496 | $32,287,496.00 |
| 03-18-2025 | $103.85 | $103.85 | $104.55 | $104.55 | $102.97 | $102.97 | $103.51 | $103.51 | 27,152,827 | $27,152,827.00 |
| 03-17-2025 | $102.60 | $102.60 | $106.15 | $106.15 | $102.60 | $102.60 | $104.59 | $104.59 | 43,689,523 | $43,689,523.00 |