AMD: Advanced Micro Devices, Inc.

As of Thursday, April 25th, 2024

$ 153.76

+2.02 +1.33%

Open: 149.15
High: 155.14
Low: 146.75
Volume: 41,008,188
Previous Close on Wednesday, April 24th, 2024

$ 151.74

-0.50 -0.33%

Open: 156.56
High: 157.66
Low: 150.63
Volume: 42,876,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 149.15 155.14 146.75 153.76 41,008,188 +2.02 +1.33
2024-04-24 156.56 157.66 150.63 151.74 42,876,475 -0.50 -0.33
2024-04-23 151.65 153.50 150.35 152.24 45,209,931 +3.60 +2.42
2024-04-22 148.15 149.89 145.63 148.64 48,293,377 +2.00 +1.36
2024-04-19 151.59 154.25 145.29 146.64 70,637,415 -8.44 -5.44
2024-04-18 155.51 156.96 152.32 155.08 52,599,822 +1.06 +0.69
2024-04-17 163.97 164.45 153.88 154.02 75,519,643 -9.44 -5.78
2024-04-16 162.28 164.88 161.67 163.46 55,090,143 +3.14 +1.96
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 157.66
On 2024-04-24		 145.29
On 2024-04-19		 -1.32 -0.85 157.66
On 2024-04-24		 146.75
On 2024-04-25		 -6.92 150.60
10D 165.70
On 2024-04-12		 145.29
On 2024-04-19		 -16.74 -9.82 165.70
On 2024-04-12		 145.29
On 2024-04-19		 -12.32 154.92
20D 187.24
On 2024-04-01		 145.29
On 2024-04-19		 -25.83 -14.38 187.24
On 2024-04-01		 145.29
On 2024-04-19		 -22.40 164.35
WTD 157.66
On 2024-04-24		 145.63
On 2024-04-22		 7.12 4.86 157.66
On 2024-04-24		 146.75
On 2024-04-25		 -6.92 151.60
MTD 187.24
On 2024-04-01		 145.29
On 2024-04-19		 -26.73 -14.81 187.24
On 2024-04-01		 145.29
On 2024-04-19		 -22.40 163.50
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,519,107
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,034,202
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,446,398
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,672,037
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 408,196,754
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 171,993,176
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
AMD

Advanced Micro Devices, Inc.

153.76 +2.02 +1.33 41,008,188