Adv Micro Devices (AMD)
130.60 0.00 (0.00%)
Advanced Micro Devices is a leading global semiconductor company that designs and manufactures computing and graphics solutions for a wide range of applications. The company is known for its innovative microprocessors, graphics cards, and system-on-chip products, which are used in personal computers, servers, and embedded systems. AMD focuses on high-performance computing, gaming, and data center markets, offering advanced technologies that compete with those of other major players in the industry. By delivering cutting-edge products that push the boundaries of processing power and efficiency, AMD plays a critical role in driving technological advancements and enhancing user experiences across various platforms.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 130.00 | 132.32 | 129.07 | 130.60 | 34,008,843 | 130.60 |
| 12/11/2024 | 128.52 | 131.21 | 126.22 | 130.15 | 45,418,396 | 130.15 |
| 12/10/2024 | 131.56 | 131.56 | 127.07 | 127.74 | 38,826,871 | 127.74 |
| 12/09/2024 | 135.71 | 135.77 | 130.00 | 130.87 | 56,913,560 | 130.87 |
| 12/06/2024 | 141.48 | 142.78 | 137.40 | 138.59 | 33,577,082 | 138.59 |
| 12/05/2024 | 143.68 | 143.95 | 140.38 | 141.36 | 29,790,148 | 141.36 |
| 12/04/2024 | 142.96 | 144.12 | 141.18 | 143.99 | 25,886,227 | 143.99 |
| 12/03/2024 | 142.58 | 143.45 | 141.08 | 141.98 | 22,600,218 | 141.98 |
| 12/02/2024 | 137.91 | 142.82 | 137.80 | 142.06 | 33,026,908 | 142.06 |
| 11/29/2024 | 136.24 | 138.59 | 135.78 | 137.18 | 16,087,039 | 137.18 |
| 11/27/2024 | 137.20 | 137.94 | 132.96 | 136.24 | 30,175,567 | 136.24 |
| 11/26/2024 | 142.55 | 142.80 | 136.62 | 137.72 | 32,010,298 | 137.72 |
| 11/25/2024 | 140.49 | 142.35 | 139.05 | 141.13 | 30,796,125 | 141.13 |
| 11/22/2024 | 137.35 | 139.13 | 137.04 | 138.35 | 21,784,918 | 138.35 |
| 11/21/2024 | 138.87 | 140.28 | 134.93 | 137.49 | 28,609,923 | 137.49 |
| 11/20/2024 | 138.96 | 140.77 | 135.48 | 137.60 | 28,600,009 | 137.60 |
| 11/19/2024 | 137.41 | 139.75 | 137.14 | 139.39 | 23,062,312 | 139.39 |
| 11/18/2024 | 138.18 | 140.90 | 137.21 | 138.93 | 38,706,073 | 138.93 |
| 11/15/2024 | 136.57 | 137.35 | 133.65 | 134.90 | 44,217,884 | 134.90 |
| 11/14/2024 | 140.34 | 141.40 | 138.56 | 138.84 | 31,612,624 | 138.84 |
| 11/13/2024 | 142.86 | 144.49 | 139.07 | 139.30 | 35,030,886 | 139.30 |
| 11/12/2024 | 147.00 | 147.45 | 141.55 | 143.63 | 33,989,459 | 143.63 |
| 11/11/2024 | 147.38 | 148.57 | 144.91 | 147.35 | 29,804,321 | 147.35 |
| 11/08/2024 | 149.39 | 150.71 | 147.53 | 147.95 | 27,766,772 | 147.95 |
| 11/07/2024 | 146.68 | 150.12 | 145.66 | 149.82 | 30,198,556 | 149.82 |
| 11/06/2024 | 144.95 | 145.63 | 141.52 | 145.10 | 32,845,425 | 145.10 |
| 11/05/2024 | 141.94 | 143.08 | 140.80 | 141.66 | 26,986,323 | 141.66 |
| 11/04/2024 | 141.70 | 143.64 | 139.72 | 140.71 | 29,034,563 | 140.71 |
| 11/01/2024 | 144.44 | 144.54 | 141.32 | 141.86 | 39,365,529 | 141.86 |
| 10/31/2024 | 147.80 | 148.68 | 143.33 | 144.07 | 44,373,510 | 144.07 |
| 10/30/2024 | 153.01 | 153.12 | 148.10 | 148.60 | 87,559,518 | 148.60 |
| 10/29/2024 | 161.10 | 167.51 | 158.94 | 166.25 | 71,524,763 | 166.25 |
| 10/28/2024 | 158.50 | 160.28 | 157.04 | 159.92 | 35,869,141 | 159.92 |
| 10/25/2024 | 155.40 | 158.91 | 155.05 | 156.23 | 29,758,580 | 156.23 |
| 10/24/2024 | 154.74 | 155.19 | 152.35 | 153.44 | 22,851,214 | 153.44 |
| 10/23/2024 | 153.00 | 153.44 | 150.52 | 152.91 | 26,047,263 | 152.91 |
| 10/22/2024 | 156.60 | 156.74 | 151.91 | 154.09 | 34,969,574 | 154.09 |
| 10/21/2024 | 155.76 | 158.00 | 154.15 | 157.90 | 25,729,877 | 157.90 |
| 10/18/2024 | 157.41 | 158.01 | 155.56 | 155.97 | 23,823,134 | 155.97 |
| 10/17/2024 | 160.00 | 160.44 | 156.20 | 156.25 | 29,461,532 | 156.25 |
| 10/16/2024 | 158.07 | 158.28 | 154.92 | 156.13 | 30,550,775 | 156.13 |
| 10/15/2024 | 163.21 | 164.13 | 155.74 | 156.64 | 50,722,970 | 156.64 |
| 10/14/2024 | 167.77 | 168.90 | 165.15 | 165.27 | 31,723,274 | 165.27 |
| 10/11/2024 | 164.18 | 169.35 | 163.01 | 167.89 | 42,136,524 | 167.89 |
| 10/10/2024 | 169.76 | 172.00 | 162.00 | 164.18 | 75,046,086 | 164.18 |
| 10/09/2024 | 174.05 | 174.05 | 169.55 | 171.02 | 33,864,054 | 171.02 |
| 10/08/2024 | 171.75 | 173.60 | 170.00 | 172.80 | 34,699,589 | 172.80 |
| 10/07/2024 | 171.08 | 172.41 | 168.21 | 170.97 | 38,325,699 | 170.97 |
| 10/04/2024 | 166.53 | 171.21 | 164.42 | 170.90 | 44,527,301 | 170.90 |
| 10/03/2024 | 159.71 | 166.79 | 159.40 | 162.85 | 29,576,458 | 162.85 |
| 10/02/2024 | 159.31 | 163.10 | 158.67 | 159.78 | 24,608,590 | 159.78 |
| 10/01/2024 | 164.48 | 165.40 | 158.08 | 159.75 | 31,794,385 | 159.75 |
| 9/30/2024 | 163.10 | 165.08 | 162.18 | 164.08 | 21,900,117 | 164.08 |
| 9/27/2024 | 167.48 | 168.73 | 163.74 | 164.35 | 27,876,037 | 164.35 |
| 9/26/2024 | 167.05 | 168.68 | 164.05 | 167.49 | 38,013,770 | 167.49 |
| 9/25/2024 | 158.50 | 162.95 | 158.18 | 162.02 | 35,182,906 | 162.02 |
| 9/24/2024 | 157.46 | 159.64 | 154.58 | 158.32 | 27,495,286 | 158.32 |
| 9/23/2024 | 156.45 | 157.19 | 154.97 | 156.75 | 21,711,106 | 156.75 |
| 9/20/2024 | 156.00 | 157.45 | 152.47 | 155.95 | 40,248,755 | 155.95 |
| 9/19/2024 | 153.81 | 159.25 | 152.77 | 156.74 | 44,467,810 | 156.74 |
| 9/18/2024 | 150.90 | 152.82 | 148.01 | 148.29 | 26,244,032 | 148.29 |
| 9/17/2024 | 153.55 | 154.04 | 149.22 | 150.82 | 29,868,829 | 150.82 |
| 9/16/2024 | 151.70 | 154.44 | 150.91 | 152.08 | 27,661,603 | 152.08 |
| 9/13/2024 | 152.32 | 153.03 | 150.70 | 152.31 | 25,117,340 | 152.31 |