AMD: Advanced Micro Devices, Inc.

As of Friday, May 17th, 2024

$ 164.47

+1.85 +1.14%

Open: 168.43
High: 169.72
Low: 162.32
Volume: 65,834,457
Previous Close on Thursday, May 16th, 2024

$ 162.62

+2.95 +1.85%

Open: 160.92
High: 168.06
Low: 159.90
Volume: 75,751,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 168.43 169.72 162.32 164.47 65,834,457 +1.85 +1.14
2024-05-16 160.92 168.06 159.90 162.62 75,751,419 +2.95 +1.85
2024-05-15 155.59 159.69 154.70 159.67 42,279,707 +6.51 +4.25
2024-05-14 150.43 153.49 148.78 153.16 31,862,922 +2.60 +1.73
2024-05-13 151.28 153.33 150.40 150.56 27,616,004 -1.36 -0.90
2024-05-10 154.29 156.37 151.31 151.92 37,588,302 -0.47 -0.31
2024-05-09 153.13 154.09 150.61 152.39 32,029,656 -1.23 -0.80
2024-05-08 153.40 155.33 152.52 153.62 28,554,509 -0.81 -0.52
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 169.72
On 2024-05-17		 148.78
On 2024-05-14		 12.55 8.26 153.33
On 2024-05-13		 153.33
On 2024-05-13		 0.00 158.10
10D 169.72
On 2024-05-17		 148.78
On 2024-05-14		 13.87 9.21 157.70
On 2024-05-07		 148.78
On 2024-05-14		 -5.66 155.86
20D 169.72
On 2024-05-17		 141.16
On 2024-05-02		 17.83 12.16 162.29
On 2024-04-30		 141.16
On 2024-05-02		 -13.02 154.10
WTD 169.72
On 2024-05-17		 148.78
On 2024-05-14		 12.55 8.26 153.33
On 2024-05-13		 153.33
On 2024-05-13		 0.00 158.10
MTD 169.72
On 2024-05-17		 141.16
On 2024-05-02		 6.09 3.85 151.37
On 2024-05-01		 141.16
On 2024-05-02		 -6.75 153.82
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
SPHQ

Invesco S&P 500 Quality ETF

61.19 -0.01 -0.02 514,856
VFC

V.F. Corporation

12.76 -0.28 -2.15 4,379,091
WWE

World Wrestling Entertainment Inc.

100.65 0.00 0.00
PTON

Peloton Interactive Inc.

3.92 +0.03 +0.77 11,042,557
AMD

Advanced Micro Devices, Inc.

164.47 +1.85 +1.14 65,834,457