|
|
Closing price on 2/8/2022
|
|
| Open |
6.00 |
| High |
6.12 |
| Low |
5.80 |
| Volume |
6,322,500 |
| Split-adjusted Price |
5.95 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/4/2022
|
+0.40 / +4.88%
|
8.39
|
8.63
|
8.34
|
8.60
|
8.52
|
8.60
|
5,769,800
|
|
|
12/31/2021
|
-0.17 / -2.03%
|
8.30
|
8.49
|
8.15
|
8.20
|
8.26
|
8.20
|
6,650,200
|
|
|
12/30/2021
|
-0.14 / -1.65%
|
8.51
|
8.70
|
8.35
|
8.37
|
8.46
|
8.37
|
7,065,400
|
|
|
12/29/2021
|
-0.14 / -1.62%
|
8.66
|
8.83
|
8.48
|
8.51
|
8.63
|
8.51
|
6,150,400
|
|
|
12/28/2021
|
+0.18 / +2.13%
|
8.61
|
8.85
|
8.52
|
8.65
|
8.74
|
8.65
|
9,036,000
|
|
|
12/27/2021
|
+0.34 / +4.18%
|
8.13
|
8.50
|
8.10
|
8.47
|
8.27
|
8.47
|
5,485,700
|
|
|
12/24/2021
|
-0.25 / -2.98%
|
8.40
|
8.75
|
7.93
|
8.13
|
8.36
|
8.13
|
9,099,400
|
|
|
12/23/2021
|
-0.62 / -6.89%
|
9.10
|
9.10
|
8.38
|
8.38
|
8.73
|
8.38
|
12,428,600
|
|
|
12/22/2021
|
+0.40 / +4.65%
|
8.70
|
9.15
|
8.61
|
9.00
|
8.91
|
9.00
|
9,451,900
|
|
|
12/21/2021
|
+0.35 / +4.24%
|
8.28
|
8.77
|
8.10
|
8.60
|
8.51
|
8.60
|
7,869,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|