AMD: Advanced Micro Devices, Inc.

As of Thursday, September 12th, 2024

$ 150.77

+0.93 +0.62%

Open: 148.43
High: 151.54
Low: 147.65
Volume: 29,171,826
Previous Close on Wednesday, September 11th, 2024

$ 149.84

+7.00 +4.90%

Open: 145.33
High: 150.16
Low: 140.71
Volume: 49,986,750

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 148.43 151.54 147.65 150.77 29,171,826 +0.93 +0.62
2024-09-11 145.33 150.16 140.71 149.84 49,986,750 +7.00 +4.90
2024-09-10 139.06 143.08 137.25 142.84 36,016,605 +4.69 +3.39
2024-09-09 136.10 138.45 134.86 138.15 26,225,296 +3.80 +2.83
2024-09-06 138.70 139.13 132.11 134.35 39,966,147 -5.09 -3.65
2024-09-05 138.20 141.71 137.83 139.44 24,326,794 -1.43 -1.02
2024-09-04 140.51 143.37 138.51 140.87 39,939,492 +3.93 +2.87
2024-09-03 146.41 146.49 136.10 136.94 41,077,088 -11.62 -7.82
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 151.54
On 2024-09-12		 132.11
On 2024-09-06		 11.33 8.13 139.13
On 2024-09-06		 134.86
On 2024-09-09		 -3.07 143.19
10D 151.54
On 2024-09-12		 132.11
On 2024-09-06		 4.41 3.01 149.49
On 2024-08-29		 132.11
On 2024-09-06		 -11.63 142.73
20D 162.04
On 2024-08-20		 132.11
On 2024-09-06		 10.02 7.12 162.04
On 2024-08-20		 132.11
On 2024-09-06		 -18.47 147.31
WTD 151.54
On 2024-09-12		 134.86
On 2024-09-09		 16.42 12.22 138.45
On 2024-09-09		 138.45
On 2024-09-09		 0.00 145.40
MTD 151.54
On 2024-09-12		 132.11
On 2024-09-06		 2.21 1.49 146.49
On 2024-09-03		 132.11
On 2024-09-06		 -9.82 141.65
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
AMD

Advanced Micro Devices, Inc.

150.77 +0.93 +0.62 29,171,826