|
|
Closing price on 1/4/2022
|
|
| Open |
8.39 |
| High |
8.63 |
| Low |
8.34 |
| Volume |
5,769,800 |
| Split-adjusted Price |
8.60 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
+0.40 / +4.88%
|
8.39
|
8.63
|
8.34
|
8.60
|
8.52
|
8.60
|
5,769,800
|
|
|
12/31/2021
|
-0.17 / -2.03%
|
8.30
|
8.49
|
8.15
|
8.20
|
8.26
|
8.20
|
6,650,200
|
|
|
12/30/2021
|
-0.14 / -1.65%
|
8.51
|
8.70
|
8.35
|
8.37
|
8.46
|
8.37
|
7,065,400
|
|
|
12/29/2021
|
-0.14 / -1.62%
|
8.66
|
8.83
|
8.48
|
8.51
|
8.63
|
8.51
|
6,150,400
|
|
|
12/28/2021
|
+0.18 / +2.13%
|
8.61
|
8.85
|
8.52
|
8.65
|
8.74
|
8.65
|
9,036,000
|
|
|
12/27/2021
|
+0.34 / +4.18%
|
8.13
|
8.50
|
8.10
|
8.47
|
8.27
|
8.47
|
5,485,700
|
|
|
12/24/2021
|
-0.25 / -2.98%
|
8.40
|
8.75
|
7.93
|
8.13
|
8.36
|
8.13
|
9,099,400
|
|
|
12/23/2021
|
-0.62 / -6.89%
|
9.10
|
9.10
|
8.38
|
8.38
|
8.73
|
8.38
|
12,428,600
|
|
|
12/22/2021
|
+0.40 / +4.65%
|
8.70
|
9.15
|
8.61
|
9.00
|
8.91
|
9.00
|
9,451,900
|
|
|
12/21/2021
|
+0.35 / +4.24%
|
8.28
|
8.77
|
8.10
|
8.60
|
8.51
|
8.60
|
7,869,900
|
|
|
12/20/2021
|
+0.10 / +1.23%
|
8.08
|
8.40
|
7.81
|
8.25
|
8.05
|
8.25
|
9,927,200
|
|
|
12/17/2021
|
-0.28 / -3.32%
|
8.80
|
8.85
|
8.15
|
8.15
|
8.52
|
8.15
|
13,814,500
|
|
|
12/16/2021
|
+0.55 / +6.98%
|
8.00
|
8.43
|
8.00
|
8.43
|
8.32
|
8.43
|
12,818,700
|
|
|
12/15/2021
|
+0.41 / +5.49%
|
7.40
|
7.90
|
7.30
|
7.88
|
7.55
|
7.88
|
9,381,000
|
|
|
12/14/2021
|
+0.03 / +0.40%
|
7.48
|
7.65
|
7.38
|
7.47
|
7.52
|
7.47
|
11,209,900
|
|
|
12/13/2021
|
+0.47 / +6.74%
|
7.08
|
7.45
|
7.05
|
7.44
|
7.31
|
7.44
|
11,211,100
|
|
|
12/10/2021
|
+0.24 / +3.57%
|
6.76
|
7.10
|
6.76
|
6.97
|
6.94
|
6.97
|
12,869,100
|
|
|
12/9/2021
|
+0.11 / +1.66%
|
6.62
|
6.80
|
6.60
|
6.73
|
6.74
|
6.73
|
6,342,000
|
|
|
12/8/2021
|
+0.22 / +3.44%
|
6.48
|
6.75
|
6.41
|
6.62
|
6.58
|
6.62
|
7,334,400
|
|
|
12/7/2021
|
+0.09 / +1.43%
|
6.40
|
6.50
|
6.28
|
6.40
|
6.39
|
6.40
|
3,522,600
|
|
|
12/6/2021
|
-0.24 / -3.66%
|
6.55
|
6.79
|
6.30
|
6.31
|
6.58
|
6.31
|
6,624,300
|
|
|
12/3/2021
|
-0.01 / -0.15%
|
6.56
|
6.63
|
6.30
|
6.55
|
6.45
|
6.55
|
6,263,300
|
|
|
12/2/2021
|
+0.02 / +0.31%
|
6.68
|
6.74
|
6.54
|
6.56
|
6.64
|
6.56
|
5,416,200
|
|
|
12/1/2021
|
+0.42 / +6.86%
|
6.12
|
6.54
|
6.10
|
6.54
|
6.40
|
6.54
|
7,438,700
|
|
|
11/30/2021
|
+0.08 / +1.32%
|
6.16
|
6.28
|
6.11
|
6.12
|
6.16
|
6.12
|
5,282,100
|
|
|
11/29/2021
|
+0.01 / +0.17%
|
5.80
|
6.20
|
5.76
|
6.04
|
5.95
|
6.04
|
4,309,700
|
|
|
11/26/2021
|
-0.12 / -1.95%
|
6.15
|
6.28
|
6.03
|
6.03
|
6.13
|
6.03
|
3,822,600
|
|
|
11/25/2021
|
+0.12 / +1.99%
|
5.96
|
6.15
|
5.90
|
6.15
|
6.02
|
6.15
|
4,052,400
|
|
|
11/24/2021
|
-0.04 / -0.66%
|
6.20
|
6.26
|
6.03
|
6.03
|
6.11
|
6.03
|
3,934,800
|
|
|
11/23/2021
|
-0.05 / -0.82%
|
5.85
|
6.12
|
5.70
|
6.07
|
5.91
|
6.07
|
4,857,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|