|
Closing price on 11/5/2021
|
|
Open |
5.40 |
High |
5.70 |
Low |
5.40 |
Volume |
11,576,700 |
Split-adjusted Price |
5.70 |
|
|
AMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2021
|
+0.37 / +6.94%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.63
|
5.70
|
11,576,700
|
|
11/4/2021
|
+0.02 / +0.38%
|
5.30
|
5.50
|
5.26
|
5.33
|
5.38
|
5.33
|
3,427,900
|
|
11/3/2021
|
-0.12 / -2.21%
|
5.48
|
5.64
|
5.30
|
5.31
|
5.46
|
5.31
|
8,397,000
|
|
11/2/2021
|
+0.03 / +0.56%
|
5.48
|
5.48
|
5.35
|
5.43
|
5.41
|
5.43
|
4,357,000
|
|
11/1/2021
|
+0.21 / +4.05%
|
5.22
|
5.46
|
5.20
|
5.40
|
5.37
|
5.40
|
5,354,700
|
|
10/29/2021
|
-0.03 / -0.57%
|
5.22
|
5.24
|
5.16
|
5.19
|
5.20
|
5.19
|
4,765,000
|
|
10/28/2021
|
-0.06 / -1.14%
|
5.26
|
5.29
|
5.20
|
5.22
|
5.24
|
5.22
|
4,587,300
|
|
10/27/2021
|
0.00 / 0.00%
|
5.31
|
5.32
|
5.25
|
5.28
|
5.28
|
5.28
|
3,737,600
|
|
10/26/2021
|
+0.13 / +2.52%
|
5.16
|
5.30
|
5.08
|
5.28
|
5.21
|
5.28
|
4,541,500
|
|
10/25/2021
|
-0.03 / -0.58%
|
5.18
|
5.28
|
5.15
|
5.15
|
5.19
|
5.15
|
3,055,400
|
|
10/22/2021
|
-0.12 / -2.26%
|
5.30
|
5.34
|
5.15
|
5.18
|
5.23
|
5.18
|
3,491,100
|
|
10/21/2021
|
+0.24 / +4.74%
|
5.08
|
5.37
|
5.08
|
5.30
|
5.25
|
5.30
|
7,616,600
|
|
10/20/2021
|
+0.12 / +2.43%
|
4.94
|
5.18
|
4.92
|
5.06
|
5.04
|
5.06
|
3,200,600
|
|
10/19/2021
|
-0.01 / -0.20%
|
4.95
|
5.00
|
4.88
|
4.94
|
4.94
|
4.94
|
1,584,700
|
|
10/18/2021
|
-0.01 / -0.20%
|
5.02
|
5.02
|
4.94
|
4.95
|
4.96
|
4.95
|
1,755,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|