AMD: Advanced Micro Devices, Inc.

As of Monday, March 18th, 2024

$ 190.65

-0.41 -0.21%

Open: 193.29
High: 193.50
Low: 188.05
Volume: 59,222,186
Previous Close on Friday, March 15th, 2024

$ 191.06

+4.00 +2.14%

Open: 184.83
High: 193.80
Low: 184.48
Volume: 95,237,453
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 193.29 193.50 188.05 190.65 59,180,815 -0.41 -0.21
2024-03-15 184.83 193.80 184.48 191.06 95,237,453 +4.00 +2.14
2024-03-14 192.92 196.93 184.03 187.06 83,111,333 -7.73 -3.97
2024-03-13 198.73 198.83 192.70 194.79 70,502,414 -7.97 -3.93
2024-03-12 200.52 202.85 194.27 202.76 67,913,411 +4.37 +2.20
2024-03-11 203.01 203.55 196.70 198.39 72,462,696 -9.00 -4.34
2024-03-08 213.41 227.30 205.60 207.39 119,682,769 -3.99 -1.89
2024-03-07 212.52 213.83 208.22 211.38 63,207,287 +0.75 +0.36

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 202.85
On 2024-03-12
184.03
On 2024-03-14
-7.74 -3.90 202.85
On 2024-03-12
184.03
On 2024-03-14
-9.28 193.26
10D 227.30
On 2024-03-08
184.03
On 2024-03-14
-14.71 -7.16 227.30
On 2024-03-08
184.03
On 2024-03-14
-19.04 199.92
20D 227.30
On 2024-03-08
161.81
On 2024-02-21
16.78 9.65 227.30
On 2024-03-08
184.03
On 2024-03-14
-19.04 190.94
WTD 193.50
On 2024-03-18
188.05
On 2024-03-18
-0.41 -0.21 -- -- -- 190.65
MTD 227.30
On 2024-03-08
184.03
On 2024-03-14
-1.88 -0.98 227.30
On 2024-03-08
184.03
On 2024-03-14
-19.04 200.60
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
AMD

Advanced Micro Devices, Inc.

190.65 -0.41 -0.21 59,222,186