|
|
Closing price on 1/5/2021
|
|
| Open |
2.86 |
| High |
2.86 |
| Low |
2.82 |
| Volume |
4,190,500 |
| Split-adjusted Price |
2.83 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
-0.04 / -1.39%
|
2.86
|
2.86
|
2.82
|
2.83
|
2.84
|
2.83
|
4,190,500
|
|
|
1/4/2021
|
+0.01 / +0.35%
|
2.90
|
2.93
|
2.86
|
2.87
|
2.89
|
2.87
|
4,180,100
|
|
|
12/31/2020
|
+0.04 / +1.42%
|
2.85
|
2.90
|
2.84
|
2.86
|
2.88
|
2.86
|
3,428,700
|
|
|
12/30/2020
|
+0.06 / +2.17%
|
2.78
|
2.90
|
2.75
|
2.82
|
2.82
|
2.82
|
6,266,830
|
|
|
12/29/2020
|
+0.01 / +0.36%
|
2.75
|
2.81
|
2.71
|
2.76
|
2.78
|
2.76
|
2,789,980
|
|
|
12/28/2020
|
-0.03 / -1.08%
|
2.78
|
2.79
|
2.70
|
2.75
|
2.75
|
2.75
|
3,688,560
|
|
|
12/25/2020
|
+0.04 / +1.46%
|
2.73
|
2.80
|
2.67
|
2.78
|
2.73
|
2.78
|
5,167,950
|
|
|
12/24/2020
|
-0.09 / -3.18%
|
2.80
|
2.81
|
2.66
|
2.74
|
2.72
|
2.74
|
2,736,790
|
|
|
12/23/2020
|
-0.02 / -0.70%
|
2.96
|
2.98
|
2.83
|
2.83
|
2.89
|
2.83
|
5,156,830
|
|
|
12/22/2020
|
+0.18 / +6.74%
|
2.69
|
2.85
|
2.67
|
2.85
|
2.77
|
2.85
|
6,973,870
|
|
|
12/21/2020
|
0.00 / 0.00%
|
2.67
|
2.71
|
2.67
|
2.67
|
2.68
|
2.67
|
2,562,430
|
|
|
12/18/2020
|
-0.01 / -0.37%
|
2.69
|
2.70
|
2.66
|
2.67
|
2.67
|
2.67
|
1,697,270
|
|
|
12/17/2020
|
-0.01 / -0.37%
|
2.70
|
2.70
|
2.66
|
2.68
|
2.68
|
2.68
|
1,204,840
|
|
|
12/16/2020
|
+0.01 / +0.37%
|
2.70
|
2.72
|
2.67
|
2.69
|
2.69
|
2.69
|
1,594,180
|
|
|
12/15/2020
|
+0.02 / +0.75%
|
2.67
|
2.71
|
2.66
|
2.68
|
2.69
|
2.68
|
1,688,240
|
|
|
12/14/2020
|
0.00 / 0.00%
|
2.67
|
2.68
|
2.65
|
2.66
|
2.66
|
2.66
|
1,899,370
|
|
|
12/11/2020
|
-0.02 / -0.75%
|
2.67
|
2.68
|
2.65
|
2.66
|
2.67
|
2.66
|
1,454,590
|
|
|
12/10/2020
|
-0.03 / -1.11%
|
2.70
|
2.76
|
2.68
|
2.68
|
2.71
|
2.68
|
1,963,820
|
|
|
12/9/2020
|
+0.02 / +0.74%
|
2.69
|
2.74
|
2.68
|
2.71
|
2.70
|
2.71
|
2,277,750
|
|
|
12/8/2020
|
+0.02 / +0.75%
|
2.69
|
2.72
|
2.68
|
2.69
|
2.70
|
2.69
|
1,564,460
|
|
|
12/7/2020
|
0.00 / 0.00%
|
2.68
|
2.71
|
2.67
|
2.67
|
2.68
|
2.67
|
1,495,720
|
|
|
12/4/2020
|
-0.01 / -0.37%
|
2.68
|
2.69
|
2.66
|
2.67
|
2.68
|
2.67
|
1,320,100
|
|
|
12/3/2020
|
+0.04 / +1.52%
|
2.64
|
2.69
|
2.64
|
2.68
|
2.66
|
2.68
|
1,288,730
|
|
|
12/2/2020
|
0.00 / 0.00%
|
2.63
|
2.67
|
2.63
|
2.64
|
2.64
|
2.64
|
1,114,200
|
|
|
12/1/2020
|
-0.03 / -1.12%
|
2.62
|
2.66
|
2.62
|
2.64
|
2.64
|
2.64
|
1,604,400
|
|
|
11/30/2020
|
0.00 / 0.00%
|
2.70
|
2.72
|
2.67
|
2.67
|
2.68
|
2.67
|
688,720
|
|
|
11/27/2020
|
+0.03 / +1.14%
|
2.66
|
2.75
|
2.63
|
2.67
|
2.68
|
2.67
|
2,120,300
|
|
|
11/26/2020
|
-0.01 / -0.38%
|
2.65
|
2.66
|
2.63
|
2.64
|
2.64
|
2.64
|
1,336,210
|
|
|
11/25/2020
|
-0.01 / -0.38%
|
2.66
|
2.67
|
2.65
|
2.65
|
2.66
|
2.65
|
1,577,690
|
|
|
11/24/2020
|
-0.03 / -1.12%
|
2.68
|
2.70
|
2.65
|
2.66
|
2.68
|
2.66
|
1,596,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|