AMD: Advanced Micro Devices, Inc.

As of Friday, May 24th, 2024

$ 166.36

+5.93 +3.70%

Open: 161.41
High: 167.66
Low: 160.25
Volume: 54,195,654
Previous Close on Thursday, May 23rd, 2024

$ 160.43

-5.09 -3.08%

Open: 170.18
High: 173.14
Low: 158.27
Volume: 90,628,160
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 161.41 167.66 160.25 166.36 54,195,654 +5.93 +3.70
2024-05-23 170.18 173.14 158.27 160.43 90,628,160 -5.09 -3.08
2024-05-22 167.41 169.81 163.86 165.52 46,344,113 +0.86 +0.52
2024-05-21 164.00 165.83 163.10 164.66 29,761,999 -1.67 -1.00
2024-05-20 165.55 168.49 164.47 166.33 45,143,660 +1.86 +1.13
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 173.14
On 2024-05-23
158.27
On 2024-05-23
1.89 1.15 173.14
On 2024-05-23
160.25
On 2024-05-24
-7.44 164.66
10D 173.14
On 2024-05-23
148.78
On 2024-05-14
14.44 9.51 173.14
On 2024-05-23
160.25
On 2024-05-24
-7.44 161.38
20D 173.14
On 2024-05-23
141.16
On 2024-05-02
8.96 5.69 162.29
On 2024-04-30
141.16
On 2024-05-02
-13.02 157.08
WTD 173.14
On 2024-05-23
158.27
On 2024-05-23
1.89 1.15 173.14
On 2024-05-23
160.25
On 2024-05-24
-7.44 164.66
MTD 173.14
On 2024-05-23
141.16
On 2024-05-02
7.98 5.04 173.14
On 2024-05-23
160.25
On 2024-05-24
-7.44 156.83
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
AMD

Advanced Micro Devices, Inc.

166.36 +5.93 +3.70 54,195,654