AMD: Advanced Micro Devices, Inc.

As of Thursday, March 28th, 2024

$ 180.49

+0.90 +0.50%

Open: 179.47
High: 183.40
Low: 178.30
Volume: 57,447,199
Previous Close on Wednesday, March 27th, 2024

$ 179.59

+1.72 +0.97%

Open: 179.96
High: 181.23
Low: 175.40
Volume: 55,584,198
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 179.47 183.40 178.30 180.49 57,446,281 +0.90 +0.50
2024-03-27 179.96 181.23 175.40 179.59 55,584,198 +1.72 +0.97
2024-03-26 179.54 182.60 176.33 177.87 65,215,598 -0.76 -0.43
2024-03-25 172.90 182.80 172.00 178.63 71,869,373 -1.02 -0.57
2024-03-22 177.21 180.76 175.05 179.65 57,852,313 +0.97 +0.54
2024-03-21 185.97 187.69 177.66 178.68 74,494,107 -1.05 -0.58
2024-03-20 182.03 182.68 174.00 179.73 81,358,745 -1.69 -0.93
2024-03-19 183.16 185.61 177.36 181.42 83,452,875 -9.23 -4.84

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 183.40
On 2024-03-28
172.00
On 2024-03-25
1.81 1.01 182.80
On 2024-03-25
175.40
On 2024-03-27
-4.05 179.25
10D 193.80
On 2024-03-15
172.00
On 2024-03-25
-6.57 -3.51 193.80
On 2024-03-15
172.00
On 2024-03-25
-11.25 181.78
20D 227.30
On 2024-03-08
172.00
On 2024-03-25
-12.04 -6.25 227.30
On 2024-03-08
172.00
On 2024-03-25
-24.33 192.17
WTD 183.40
On 2024-03-28
172.00
On 2024-03-25
0.84 0.47 182.80
On 2024-03-25
175.40
On 2024-03-27
-4.05 179.15
MTD 227.30
On 2024-03-08
172.00
On 2024-03-25
-12.04 -6.25 227.30
On 2024-03-08
172.00
On 2024-03-25
-24.33 192.17
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
AMD

Advanced Micro Devices, Inc.

180.49 +0.90 +0.50 57,447,199