Closing price on 10/15/2021
|
|
Open |
5.05 |
High |
5.05 |
Low |
4.93 |
Volume |
3,180,800 |
Split-adjusted Price |
4.96 |
|
|
AMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/15/2021
|
-0.03 / -0.60%
|
5.05
|
5.05
|
4.93
|
4.96
|
4.98
|
4.96
|
3,180,800
|
|
10/14/2021
|
+0.07 / +1.42%
|
5.00
|
5.04
|
4.95
|
4.99
|
5.00
|
4.99
|
2,193,900
|
|
10/13/2021
|
-0.06 / -1.20%
|
4.99
|
5.02
|
4.92
|
4.92
|
4.97
|
4.92
|
2,049,500
|
|
10/12/2021
|
-0.08 / -1.58%
|
5.06
|
5.16
|
4.98
|
4.98
|
5.06
|
4.98
|
2,814,300
|
|
10/11/2021
|
+0.09 / +1.81%
|
4.97
|
5.19
|
4.93
|
5.06
|
5.06
|
5.06
|
4,371,300
|
|
10/8/2021
|
+0.06 / +1.22%
|
4.99
|
5.13
|
4.96
|
4.97
|
5.04
|
4.97
|
3,201,000
|
|
10/7/2021
|
+0.03 / +0.61%
|
4.88
|
4.99
|
4.88
|
4.91
|
4.95
|
4.91
|
2,613,800
|
|
10/6/2021
|
+0.04 / +0.83%
|
4.85
|
4.95
|
4.84
|
4.88
|
4.89
|
4.88
|
1,791,000
|
|
10/5/2021
|
-0.14 / -2.81%
|
5.00
|
5.02
|
4.84
|
4.84
|
4.91
|
4.84
|
2,713,800
|
|
10/4/2021
|
+0.27 / +5.73%
|
4.71
|
4.98
|
4.70
|
4.98
|
4.80
|
4.98
|
3,391,700
|
|
10/1/2021
|
-0.09 / -1.88%
|
4.79
|
4.85
|
4.70
|
4.71
|
4.76
|
4.71
|
2,155,400
|
|
9/30/2021
|
+0.03 / +0.63%
|
4.76
|
4.95
|
4.76
|
4.80
|
4.83
|
4.80
|
1,534,200
|
|
9/29/2021
|
-0.12 / -2.45%
|
4.89
|
4.89
|
4.68
|
4.77
|
4.77
|
4.77
|
3,013,600
|
|
9/28/2021
|
-0.02 / -0.41%
|
4.66
|
4.95
|
4.61
|
4.89
|
4.74
|
4.89
|
4,344,000
|
|
9/27/2021
|
-0.33 / -6.30%
|
5.24
|
5.24
|
4.90
|
4.91
|
5.04
|
4.91
|
7,392,500
|
|
9/24/2021
|
-0.03 / -0.57%
|
5.27
|
5.36
|
5.22
|
5.24
|
5.29
|
5.24
|
3,723,100
|
|
9/23/2021
|
-0.20 / -3.66%
|
5.85
|
5.85
|
5.27
|
5.27
|
5.67
|
5.27
|
14,994,600
|
|
9/22/2021
|
+0.35 / +6.84%
|
5.26
|
5.47
|
5.26
|
5.47
|
5.44
|
5.47
|
6,741,100
|
|
9/21/2021
|
0.00 / 0.00%
|
5.01
|
5.24
|
5.01
|
5.12
|
5.11
|
5.12
|
5,194,400
|
|
9/20/2021
|
+0.05 / +0.99%
|
5.09
|
5.32
|
5.01
|
5.12
|
5.13
|
5.12
|
5,661,800
|
|
9/17/2021
|
-0.19 / -3.61%
|
5.16
|
5.29
|
5.06
|
5.07
|
5.15
|
5.07
|
5,508,700
|
|
9/16/2021
|
+0.26 / +5.20%
|
4.92
|
5.32
|
4.91
|
5.26
|
5.05
|
5.26
|
7,009,900
|
|
9/15/2021
|
-0.08 / -1.57%
|
5.18
|
5.35
|
5.00
|
5.00
|
5.19
|
5.00
|
7,546,600
|
|
9/14/2021
|
+0.33 / +6.95%
|
4.90
|
5.08
|
4.84
|
5.08
|
5.03
|
5.08
|
12,779,100
|
|
9/13/2021
|
+0.24 / +5.32%
|
4.60
|
4.81
|
4.60
|
4.75
|
4.73
|
4.75
|
8,373,600
|
|
9/10/2021
|
+0.09 / +2.04%
|
4.42
|
4.60
|
4.42
|
4.51
|
4.52
|
4.51
|
3,678,400
|
|
9/9/2021
|
+0.02 / +0.45%
|
4.39
|
4.48
|
4.35
|
4.42
|
4.44
|
4.42
|
1,862,400
|
|
9/8/2021
|
0.00 / 0.00%
|
4.41
|
4.51
|
4.34
|
4.40
|
4.44
|
4.40
|
2,456,200
|
|
9/7/2021
|
-0.25 / -5.38%
|
4.80
|
4.80
|
4.40
|
4.40
|
4.61
|
4.40
|
4,474,200
|
|
9/6/2021
|
+0.30 / +6.90%
|
4.40
|
4.65
|
4.40
|
4.65
|
4.58
|
4.65
|
4,916,700
|
|
|
|