|
Closing price on 2/22/2022
|
|
| Open |
6.15 |
| High |
6.48 |
| Low |
6.10 |
| Volume |
5,442,100 |
| Split-adjusted Price |
6.28 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.04 / -0.63%
|
6.15
|
6.48
|
6.10
|
6.28
|
6.27
|
6.28
|
5,442,100
|
|
|
2/21/2022
|
+0.19 / +3.10%
|
6.14
|
6.38
|
6.10
|
6.32
|
6.25
|
6.32
|
5,345,000
|
|
|
2/18/2022
|
+0.02 / +0.33%
|
6.03
|
6.19
|
6.03
|
6.13
|
6.13
|
6.13
|
2,515,400
|
|
|
2/17/2022
|
-0.08 / -1.29%
|
6.31
|
6.34
|
6.10
|
6.11
|
6.23
|
6.11
|
3,928,700
|
|
|
2/16/2022
|
+0.37 / +6.36%
|
5.82
|
6.20
|
5.82
|
6.19
|
6.02
|
6.19
|
4,883,200
|
|
|
2/15/2022
|
+0.02 / +0.34%
|
5.82
|
5.88
|
5.75
|
5.82
|
5.81
|
5.82
|
2,188,300
|
|
|
2/14/2022
|
-0.09 / -1.53%
|
5.70
|
5.92
|
5.70
|
5.80
|
5.81
|
5.80
|
1,838,100
|
|
|
2/11/2022
|
-0.14 / -2.32%
|
6.03
|
6.03
|
5.69
|
5.89
|
5.82
|
5.89
|
7,891,700
|
|
|
2/10/2022
|
+0.05 / +0.84%
|
6.00
|
6.09
|
5.90
|
6.03
|
6.04
|
6.03
|
1,824,900
|
|
|
2/9/2022
|
+0.03 / +0.50%
|
5.82
|
6.08
|
5.82
|
5.98
|
5.91
|
5.98
|
3,157,700
|
|
|
2/8/2022
|
+0.18 / +3.12%
|
6.00
|
6.12
|
5.80
|
5.95
|
5.98
|
5.95
|
6,322,500
|
|
|
2/7/2022
|
+0.37 / +6.85%
|
5.59
|
5.77
|
5.50
|
5.77
|
5.69
|
5.77
|
1,973,500
|
|
|
1/28/2022
|
+0.20 / +3.85%
|
5.21
|
5.50
|
4.99
|
5.40
|
5.15
|
5.40
|
3,667,600
|
|
|
1/27/2022
|
0.00 / 0.00%
|
5.30
|
5.38
|
5.16
|
5.20
|
5.25
|
5.20
|
3,068,800
|
|
|
1/26/2022
|
-0.37 / -6.64%
|
5.69
|
5.70
|
5.20
|
5.20
|
5.35
|
5.20
|
4,921,000
|
|
|
1/25/2022
|
-0.41 / -6.86%
|
5.60
|
5.88
|
5.57
|
5.57
|
5.60
|
5.57
|
8,885,100
|
|
|
1/24/2022
|
-0.44 / -6.85%
|
6.81
|
6.81
|
5.98
|
5.98
|
6.28
|
5.98
|
7,140,300
|
|
|
1/21/2022
|
+0.42 / +7.00%
|
6.20
|
6.42
|
6.00
|
6.42
|
6.36
|
6.42
|
7,063,500
|
|
|
1/20/2022
|
-0.22 / -3.54%
|
5.79
|
6.03
|
5.79
|
6.00
|
5.83
|
6.00
|
26,906,500
|
|
|
1/19/2022
|
-0.46 / -6.89%
|
6.22
|
6.22
|
6.22
|
6.22
|
6.22
|
6.22
|
419,400
|
|
|
1/18/2022
|
-0.50 / -6.96%
|
6.68
|
6.68
|
6.68
|
6.68
|
6.68
|
6.68
|
195,900
|
|
|
1/17/2022
|
-0.53 / -6.87%
|
7.18
|
7.18
|
7.18
|
7.18
|
7.18
|
7.18
|
254,300
|
|
|
1/14/2022
|
-0.58 / -7.00%
|
7.71
|
7.71
|
7.71
|
7.71
|
7.71
|
7.71
|
175,600
|
|
|
1/13/2022
|
-0.62 / -6.96%
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
173,600
|
|
|
1/12/2022
|
-0.67 / -6.99%
|
8.91
|
8.91
|
8.91
|
8.91
|
8.91
|
8.91
|
4,279,600
|
|
|
1/11/2022
|
-0.72 / -6.99%
|
9.58
|
10.15
|
9.58
|
9.58
|
9.61
|
9.58
|
26,795,600
|
|
|
1/10/2022
|
+0.05 / +0.49%
|
10.95
|
10.95
|
10.30
|
10.30
|
10.82
|
10.30
|
16,757,300
|
|
|
1/7/2022
|
+0.67 / +6.99%
|
10.25
|
10.25
|
10.10
|
10.25
|
10.24
|
10.25
|
12,886,500
|
|
|
1/6/2022
|
+0.62 / +6.92%
|
8.96
|
9.58
|
8.90
|
9.58
|
9.40
|
9.58
|
13,465,600
|
|
|
1/5/2022
|
+0.36 / +4.19%
|
8.70
|
9.00
|
8.51
|
8.96
|
8.79
|
8.96
|
9,916,800
|
|
|
|