|
Closing price on 12/20/2021
|
|
| Open |
8.08 |
| High |
8.40 |
| Low |
7.81 |
| Volume |
9,927,200 |
| Split-adjusted Price |
8.25 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2021
|
-0.46 / -6.99%
|
6.57
|
6.60
|
6.12
|
6.12
|
6.27
|
6.12
|
9,399,500
|
|
|
11/19/2021
|
-0.22 / -3.24%
|
6.96
|
7.00
|
6.33
|
6.58
|
6.79
|
6.58
|
8,913,000
|
|
|
11/18/2021
|
+0.21 / +3.19%
|
6.61
|
6.87
|
6.59
|
6.80
|
6.74
|
6.80
|
7,088,100
|
|
|
11/17/2021
|
+0.03 / +0.46%
|
6.33
|
6.68
|
6.33
|
6.59
|
6.47
|
6.59
|
6,002,300
|
|
|
11/16/2021
|
-0.49 / -6.95%
|
6.80
|
7.01
|
6.56
|
6.56
|
6.71
|
6.56
|
16,419,000
|
|
|
11/15/2021
|
+0.45 / +6.82%
|
6.85
|
7.06
|
6.70
|
7.05
|
6.97
|
7.05
|
11,679,600
|
|
|
11/12/2021
|
+0.22 / +3.45%
|
6.49
|
6.73
|
6.35
|
6.60
|
6.54
|
6.60
|
7,679,800
|
|
|
11/11/2021
|
+0.29 / +4.76%
|
6.28
|
6.41
|
6.12
|
6.38
|
6.29
|
6.38
|
10,307,600
|
|
|
11/10/2021
|
-0.07 / -1.14%
|
6.04
|
6.30
|
5.95
|
6.09
|
6.09
|
6.09
|
8,452,100
|
|
|
11/9/2021
|
+0.07 / +1.15%
|
6.30
|
6.44
|
6.01
|
6.16
|
6.18
|
6.16
|
11,105,500
|
|
|
|