|
Closing price on 4/8/2021
|
|
| Open |
4.72 |
| High |
4.72 |
| Low |
4.50 |
| Volume |
8,232,900 |
| Split-adjusted Price |
4.58 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
-0.19 / -3.98%
|
4.72
|
4.72
|
4.50
|
4.58
|
4.59
|
4.58
|
8,232,900
|
|
|
4/7/2021
|
+0.29 / +6.47%
|
4.70
|
4.79
|
4.68
|
4.77
|
4.76
|
4.77
|
10,717,700
|
|
|
4/6/2021
|
+0.29 / +6.92%
|
4.20
|
4.48
|
4.20
|
4.48
|
4.44
|
4.48
|
11,354,300
|
|
|
4/5/2021
|
+0.27 / +6.89%
|
3.98
|
4.19
|
3.98
|
4.19
|
4.12
|
4.19
|
9,707,300
|
|
|
4/2/2021
|
+0.07 / +1.82%
|
3.85
|
4.05
|
3.85
|
3.92
|
3.96
|
3.92
|
5,411,000
|
|
|
4/1/2021
|
-0.17 / -4.23%
|
3.90
|
3.97
|
3.80
|
3.85
|
3.88
|
3.85
|
7,454,100
|
|
|
3/31/2021
|
-0.01 / -0.25%
|
4.20
|
4.30
|
3.77
|
4.02
|
4.12
|
4.02
|
11,726,200
|
|
|
3/30/2021
|
+0.26 / +6.90%
|
4.00
|
4.03
|
3.89
|
4.03
|
3.99
|
4.03
|
14,491,300
|
|
|
3/29/2021
|
+0.24 / +6.80%
|
3.60
|
3.77
|
3.56
|
3.77
|
3.70
|
3.77
|
8,082,900
|
|
|
3/26/2021
|
0.00 / 0.00%
|
3.46
|
3.54
|
3.34
|
3.53
|
3.47
|
3.53
|
4,739,000
|
|
|
3/25/2021
|
-0.06 / -1.67%
|
3.59
|
3.62
|
3.39
|
3.53
|
3.51
|
3.53
|
5,478,600
|
|
|
3/24/2021
|
-0.11 / -2.97%
|
3.60
|
3.80
|
3.55
|
3.59
|
3.65
|
3.59
|
5,759,900
|
|
|
3/23/2021
|
+0.03 / +0.82%
|
3.69
|
3.81
|
3.55
|
3.70
|
3.68
|
3.70
|
9,432,700
|
|
|
3/22/2021
|
+0.22 / +6.38%
|
3.50
|
3.68
|
3.45
|
3.67
|
3.56
|
3.67
|
6,588,200
|
|
|
3/19/2021
|
+0.15 / +4.55%
|
3.30
|
3.45
|
3.30
|
3.45
|
3.36
|
3.45
|
3,782,100
|
|
|
3/18/2021
|
+0.04 / +1.23%
|
3.30
|
3.36
|
3.26
|
3.30
|
3.30
|
3.30
|
3,887,000
|
|
|
3/17/2021
|
-0.11 / -3.26%
|
3.37
|
3.46
|
3.25
|
3.26
|
3.37
|
3.26
|
5,000,200
|
|
|
3/16/2021
|
-0.11 / -3.16%
|
3.60
|
3.60
|
3.37
|
3.37
|
3.47
|
3.37
|
5,205,200
|
|
|
3/15/2021
|
+0.22 / +6.75%
|
3.31
|
3.48
|
3.31
|
3.48
|
3.45
|
3.48
|
9,145,200
|
|
|
3/12/2021
|
+0.02 / +0.62%
|
3.25
|
3.30
|
3.23
|
3.26
|
3.26
|
3.26
|
2,948,200
|
|
|
3/11/2021
|
-0.05 / -1.52%
|
3.28
|
3.29
|
3.21
|
3.24
|
3.24
|
3.24
|
3,211,800
|
|
|
3/10/2021
|
+0.04 / +1.23%
|
3.30
|
3.35
|
3.25
|
3.29
|
3.30
|
3.29
|
3,840,600
|
|
|
3/9/2021
|
+0.08 / +2.52%
|
3.17
|
3.30
|
3.14
|
3.25
|
3.24
|
3.25
|
4,936,600
|
|
|
3/8/2021
|
0.00 / 0.00%
|
3.23
|
3.25
|
3.14
|
3.17
|
3.19
|
3.17
|
3,641,700
|
|
|
3/5/2021
|
0.00 / 0.00%
|
3.12
|
3.19
|
3.08
|
3.17
|
3.14
|
3.17
|
2,189,200
|
|
|
3/4/2021
|
-0.03 / -0.94%
|
3.23
|
3.27
|
3.10
|
3.17
|
3.20
|
3.17
|
2,335,900
|
|
|
3/3/2021
|
+0.05 / +1.59%
|
3.15
|
3.20
|
3.15
|
3.20
|
3.17
|
3.20
|
2,604,400
|
|
|
3/2/2021
|
0.00 / 0.00%
|
3.16
|
3.25
|
3.13
|
3.15
|
3.18
|
3.15
|
1,801,800
|
|
|
3/1/2021
|
+0.05 / +1.61%
|
3.10
|
3.18
|
3.10
|
3.15
|
3.14
|
3.15
|
1,988,100
|
|
|
2/26/2021
|
-0.02 / -0.64%
|
3.08
|
3.14
|
3.02
|
3.10
|
3.07
|
3.10
|
3,439,200
|
|
|
|