|
|
Closing price on 4/12/2022
|
|
| Open |
5.05 |
| High |
5.19 |
| Low |
4.87 |
| Volume |
6,318,500 |
| Split-adjusted Price |
4.87 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2022
|
-0.36 / -6.88%
|
5.05
|
5.19
|
4.87
|
4.87
|
4.89
|
4.87
|
6,318,500
|
|
|
4/8/2022
|
-0.22 / -4.04%
|
5.43
|
5.50
|
5.23
|
5.23
|
5.37
|
5.23
|
2,296,500
|
|
|
4/7/2022
|
+0.03 / +0.55%
|
5.43
|
5.56
|
5.37
|
5.45
|
5.46
|
5.45
|
2,258,900
|
|
|
4/6/2022
|
-0.38 / -6.55%
|
5.41
|
5.68
|
5.40
|
5.42
|
5.45
|
5.42
|
8,304,500
|
|
|
4/5/2022
|
-0.33 / -5.38%
|
6.10
|
6.35
|
5.71
|
5.80
|
5.98
|
5.80
|
8,320,900
|
|
|
4/4/2022
|
+0.40 / +6.98%
|
6.10
|
6.13
|
6.00
|
6.13
|
6.10
|
6.13
|
3,134,600
|
|
|
4/1/2022
|
+0.37 / +6.90%
|
5.07
|
5.73
|
5.02
|
5.73
|
5.37
|
5.73
|
9,787,900
|
|
|
3/31/2022
|
-0.40 / -6.94%
|
5.36
|
5.65
|
5.36
|
5.36
|
5.39
|
5.36
|
17,205,500
|
|
|
3/30/2022
|
-0.43 / -6.95%
|
5.76
|
5.76
|
5.76
|
5.76
|
5.76
|
5.76
|
1,095,400
|
|
|
3/29/2022
|
-0.46 / -6.92%
|
6.19
|
6.35
|
6.19
|
6.19
|
6.20
|
6.19
|
24,282,800
|
|
|
3/28/2022
|
-0.50 / -6.99%
|
6.65
|
6.65
|
6.65
|
6.65
|
6.65
|
6.65
|
2,640,000
|
|
|
3/25/2022
|
+0.05 / +0.70%
|
7.10
|
7.21
|
7.10
|
7.15
|
7.16
|
7.15
|
5,064,300
|
|
|
3/24/2022
|
-0.01 / -0.14%
|
7.10
|
7.19
|
7.06
|
7.10
|
7.11
|
7.10
|
2,748,300
|
|
|
3/23/2022
|
-0.04 / -0.56%
|
7.15
|
7.21
|
7.08
|
7.11
|
7.14
|
7.11
|
5,676,700
|
|
|
3/22/2022
|
0.00 / 0.00%
|
7.14
|
7.30
|
7.13
|
7.15
|
7.20
|
7.15
|
5,651,300
|
|
|
3/21/2022
|
+0.12 / +1.71%
|
6.97
|
7.17
|
6.95
|
7.15
|
7.09
|
7.15
|
4,538,700
|
|
|
3/18/2022
|
-0.08 / -1.13%
|
7.20
|
7.30
|
7.00
|
7.03
|
7.15
|
7.03
|
6,343,000
|
|
|
3/17/2022
|
+0.24 / +3.49%
|
6.98
|
7.11
|
6.90
|
7.11
|
7.00
|
7.11
|
7,085,400
|
|
|
3/16/2022
|
+0.32 / +4.89%
|
6.70
|
7.00
|
6.60
|
6.87
|
6.84
|
6.87
|
3,394,600
|
|
|
3/15/2022
|
+0.10 / +1.55%
|
6.41
|
6.63
|
6.38
|
6.55
|
6.49
|
6.55
|
2,626,600
|
|
|
3/14/2022
|
-0.35 / -5.15%
|
6.76
|
6.79
|
6.40
|
6.45
|
6.56
|
6.45
|
4,171,000
|
|
|
3/11/2022
|
-0.19 / -2.72%
|
7.00
|
7.00
|
6.75
|
6.80
|
6.89
|
6.80
|
5,586,000
|
|
|
3/10/2022
|
+0.12 / +1.75%
|
6.95
|
7.20
|
6.87
|
6.99
|
7.01
|
6.99
|
5,076,900
|
|
|
3/9/2022
|
-0.21 / -2.97%
|
7.05
|
7.25
|
6.71
|
6.87
|
6.91
|
6.87
|
6,135,600
|
|
|
3/8/2022
|
+0.31 / +4.58%
|
6.71
|
7.24
|
6.71
|
7.08
|
7.08
|
7.08
|
9,943,400
|
|
|
3/7/2022
|
+0.44 / +6.95%
|
6.35
|
6.77
|
6.35
|
6.77
|
6.65
|
6.77
|
10,234,100
|
|
|
3/4/2022
|
+0.08 / +1.28%
|
6.23
|
6.46
|
6.20
|
6.33
|
6.30
|
6.33
|
5,032,800
|
|
|
3/3/2022
|
+0.01 / +0.16%
|
6.30
|
6.30
|
6.21
|
6.25
|
6.26
|
6.25
|
2,935,000
|
|
|
3/2/2022
|
-0.01 / -0.16%
|
6.26
|
6.33
|
6.20
|
6.24
|
6.26
|
6.24
|
3,702,100
|
|
|
3/1/2022
|
+0.14 / +2.29%
|
6.11
|
6.33
|
6.09
|
6.25
|
6.22
|
6.25
|
3,688,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|