AMD - ADVANCED MICRO DEVICES INC
IEX Last Trade
125.33
-0.010 -0.008%
Share volume: 376,894
Last Updated: Fri 27 Dec 2024 08:29:59 PM CET
Semiconductor and Related Device Manufacturing :
1.35%
PREVIOUS CLOSE
CHG
CHG%
$125.34
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $125.52 | $125.52 | $127.30 | $127.30 | $125.05 | $125.05 | $125.06 | $125.06 | 25,139,138 | $24,085,762.00 |
| 12/24/2024 | $127.51 | $127.51 | $127.51 | $127.51 | $124.66 | $124.66 | $126.29 | $126.29 | 24,829,564 | $24,748,261.00 |
| 12/23/2024 | $120.71 | $120.71 | $126.34 | $126.34 | $120.47 | $120.47 | $124.60 | $124.60 | 47,777,898 | $47,777,898.00 |
| 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 |