AMD: Advanced Micro Devices, Inc.

As of Friday, July 26th, 2024

$ 139.99

+1.67 +1.21%

Open: 140.32
High: 141.29
Low: 138.27
Volume: 48,515,239
Previous Close on Thursday, July 25th, 2024

$ 138.32

-6.31 -4.36%

Open: 144.07
High: 144.75
Low: 136.81
Volume: 60,013,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 140.32 141.29 138.27 139.99 48,515,239 +1.67 +1.21
2024-07-25 144.07 144.75 136.81 138.32 60,013,072 -6.31 -4.36
2024-07-24 152.72 153.68 144.53 144.63 48,749,636 -9.37 -6.08
2024-07-23 154.95 157.05 153.80 154.00 31,101,638 -1.87 -1.20
2024-07-22 154.23 156.70 152.55 155.87 42,876,023 +4.29 +2.83
2024-07-19 154.86 155.81 150.62 151.58 46,263,295 -4.19 -2.69
2024-07-18 163.41 163.41 153.20 155.77 69,142,207 -3.66 -2.30
2024-07-17 169.80 169.80 159.37 159.43 75,723,103 -18.12 -10.21
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 157.05
On 2024-07-23		 136.81
On 2024-07-25		 -11.59 -7.65 157.05
On 2024-07-23		 136.81
On 2024-07-25		 -12.89 146.56
10D 185.50
On 2024-07-15		 136.81
On 2024-07-25		 -41.62 -22.92 185.50
On 2024-07-15		 136.81
On 2024-07-25		 -26.25 155.70
20D 187.28
On 2024-07-10		 136.81
On 2024-07-25		 -19.48 -12.22 187.28
On 2024-07-10		 136.81
On 2024-07-25		 -26.95 164.01
WTD 157.05
On 2024-07-23		 136.81
On 2024-07-25		 -11.59 -7.65 157.05
On 2024-07-23		 136.81
On 2024-07-25		 -12.89 146.56
MTD 187.28
On 2024-07-10		 136.81
On 2024-07-25		 -22.22 -13.70 187.28
On 2024-07-10		 136.81
On 2024-07-25		 -26.95 164.11
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
AMD

Advanced Micro Devices, Inc.

139.99 +1.67 +1.21 48,515,239