AMD - ADVANCED MICRO DEVICES INC
IEX Last Trade
118.87
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:01:38 PM CET
Semiconductor and Related Device Manufacturing :
1.18%
PREVIOUS CLOSE
CHG
CHG%
$118.87
-0.92
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $118.00 | $118.00 | $121.86 | $121.86 | $117.90 | $117.90 | $119.21 | $119.21 | 53,591,212 | $52,940,925.00 |
| 12/19/2024 | $122.16 | $122.16 | $123.38 | $123.38 | $118.45 | $118.45 | $118.88 | $118.88 | 46,160,667 | $46,160,667.00 |
| 12/18/2024 | $125.43 | $125.43 | $127.75 | $127.75 | $120.43 | $120.43 | $121.41 | $121.41 | 49,724,442 | $49,724,442.00 |
| 12/17/2024 | $124.45 | $124.45 | $127.08 | $127.08 | $123.15 | $123.15 | $125.02 | $125.02 | 43,314,939 | $43,314,939.00 |
| 12/16/2024 | $126.01 | $126.01 | $127.76 | $127.76 | $123.12 | $123.12 | $126.69 | $126.69 | 42,090,277 | $42,090,277.00 |
| 12/13/2024 | $131.30 | $131.30 | $131.30 | $131.30 | $124.77 | $124.77 | $126.91 | $126.91 | 67,544,738 | $67,544,738.00 |
| 12/12/2024 | $130.00 | $130.00 | $132.32 | $132.32 | $129.07 | $129.07 | $130.60 | $130.60 | 34,267,091 | $34,267,091.00 |
| 12/11/2024 | $128.52 | $128.52 | $131.21 | $131.21 | $126.22 | $126.22 | $130.15 | $130.15 | 45,588,138 | $45,588,138.00 |
| 12/10/2024 | $131.56 | $131.56 | $131.56 | $131.56 | $127.07 | $127.07 | $127.74 | $127.74 | 38,907,198 | $38,907,198.00 |
| 12/09/2024 | $135.71 | $135.71 | $135.77 | $135.77 | $130.00 | $130.00 | $130.87 | $130.87 | 57,055,558 | $57,055,558.00 |