The closing price for Advanced Micro Devices (AMD) in November 2024 was $137.18, on November 29, 2024. It was down 5% for the month. The latest price is $424.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $136.24 | $138.59 | $135.78 | $137.18 | 16,085,700 |
November 27 2024 | $137.20 | $137.94 | $132.96 | $136.24 | 30,175,300 |
November 26 2024 | $142.55 | $142.80 | $136.62 | $137.72 | 32,092,400 |
November 25 2024 | $140.49 | $142.35 | $139.05 | $141.13 | 30,923,100 |
November 22 2024 | $137.35 | $139.13 | $137.04 | $138.35 | 21,784,700 |
November 21 2024 | $138.87 | $140.28 | $134.93 | $137.49 | 29,311,400 |
November 20 2024 | $138.96 | $140.77 | $135.48 | $137.60 | 28,843,100 |
November 19 2024 | $137.41 | $139.75 | $137.14 | $139.39 | 23,131,400 |
November 18 2024 | $138.19 | $140.90 | $137.21 | $138.93 | 38,705,400 |
November 15 2024 | $136.57 | $137.35 | $133.65 | $134.90 | 44,217,500 |
November 14 2024 | $140.34 | $141.40 | $138.56 | $138.84 | 31,681,400 |
November 13 2024 | $142.86 | $144.49 | $139.07 | $139.30 | 35,146,600 |
November 12 2024 | $147.00 | $147.45 | $141.55 | $143.63 | 33,560,300 |
November 11 2024 | $147.38 | $148.57 | $144.91 | $147.35 | 29,868,100 |
November 08 2024 | $149.39 | $150.71 | $147.53 | $147.95 | 27,560,300 |
November 07 2024 | $146.68 | $150.12 | $145.66 | $149.82 | 30,326,400 |
November 06 2024 | $144.95 | $145.63 | $141.52 | $145.10 | 32,911,500 |
November 05 2024 | $141.94 | $143.08 | $140.80 | $141.66 | 27,067,300 |
November 04 2024 | $141.70 | $143.64 | $139.72 | $140.71 | 29,117,400 |
November 01 2024 | $144.44 | $144.54 | $141.32 | $141.86 | 39,027,400 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.