AMD: Advanced Micro Devices, Inc.

As of Wednesday, May 29th, 2024

$ 165.14

-6.47 -3.77%

Open: 167.46
High: 168.48
Low: 162.91
Volume: 56,206,345
Previous Close on Tuesday, May 28th, 2024

$ 171.61

+5.25 +3.16%

Open: 169.42
High: 174.55
Low: 164.96
Volume: 66,137,944
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 167.46 168.48 162.91 165.14 56,199,504 -6.47 -3.77
2024-05-28 169.42 174.55 164.96 171.61 66,137,944 +5.25 +3.16
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 174.55
On 2024-05-28
158.27
On 2024-05-23
0.48 0.29 173.14
On 2024-05-23
160.25
On 2024-05-24
-7.44 165.81
10D 174.55
On 2024-05-28
154.70
On 2024-05-15
11.98 7.82 173.14
On 2024-05-23
160.25
On 2024-05-24
-7.44 164.68
20D 174.55
On 2024-05-28
141.16
On 2024-05-02
6.76 4.27 173.14
On 2024-05-23
160.25
On 2024-05-24
-7.44 157.99
WTD 174.55
On 2024-05-28
162.91
On 2024-05-29
-1.22 -0.73 174.55
On 2024-05-28
162.91
On 2024-05-29
-6.67 168.38
MTD 174.55
On 2024-05-28
141.16
On 2024-05-02
6.76 4.27 173.14
On 2024-05-23
160.25
On 2024-05-24
-7.44 157.99
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index