|
Closing price on 5/13/2021
|
|
Open |
6.79 |
High |
6.95 |
Low |
6.60 |
Volume |
3,073,700 |
Split-adjusted Price |
6.70 |
|
|
AMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2021
|
-0.05 / -0.74%
|
6.79
|
6.95
|
6.60
|
6.70
|
6.76
|
6.70
|
3,073,700
|
|
5/12/2021
|
+0.15 / +2.27%
|
6.41
|
6.82
|
6.41
|
6.75
|
6.62
|
6.75
|
5,092,000
|
|
5/11/2021
|
-0.27 / -3.93%
|
6.50
|
6.96
|
6.48
|
6.60
|
6.68
|
6.60
|
8,328,400
|
|
5/10/2021
|
-0.51 / -6.91%
|
7.00
|
7.30
|
6.87
|
6.87
|
6.88
|
6.87
|
12,768,200
|
|
5/7/2021
|
+0.37 / +5.28%
|
6.75
|
7.38
|
6.52
|
7.38
|
6.70
|
7.38
|
13,250,400
|
|
5/6/2021
|
-0.51 / -6.78%
|
7.60
|
8.01
|
7.00
|
7.01
|
7.26
|
7.01
|
17,647,200
|
|
5/5/2021
|
+0.49 / +6.97%
|
7.30
|
7.52
|
7.04
|
7.52
|
7.46
|
7.52
|
5,492,900
|
|
5/4/2021
|
+0.03 / +0.43%
|
6.55
|
7.09
|
6.51
|
7.03
|
6.74
|
7.03
|
9,848,100
|
|
4/29/2021
|
-0.24 / -3.31%
|
7.73
|
7.73
|
6.80
|
7.00
|
7.08
|
7.00
|
10,302,500
|
|
4/28/2021
|
+0.47 / +6.94%
|
6.56
|
7.24
|
6.43
|
7.24
|
6.99
|
7.24
|
7,716,700
|
|
4/27/2021
|
-0.49 / -6.75%
|
7.00
|
7.45
|
6.76
|
6.77
|
7.06
|
6.77
|
10,466,500
|
|
4/26/2021
|
-0.54 / -6.92%
|
7.77
|
7.79
|
7.26
|
7.26
|
7.30
|
7.26
|
19,959,300
|
|
4/23/2021
|
+0.37 / +4.98%
|
7.40
|
7.93
|
7.20
|
7.80
|
7.63
|
7.80
|
8,795,300
|
|
4/22/2021
|
+0.48 / +6.91%
|
6.95
|
7.43
|
6.90
|
7.43
|
7.36
|
7.43
|
13,377,100
|
|
4/20/2021
|
+0.45 / +6.92%
|
6.12
|
6.95
|
6.12
|
6.95
|
6.73
|
6.95
|
19,911,600
|
|
4/19/2021
|
-0.08 / -1.22%
|
6.50
|
6.82
|
6.12
|
6.50
|
6.49
|
6.50
|
24,010,300
|
|
4/16/2021
|
+0.23 / +3.62%
|
6.75
|
6.79
|
6.15
|
6.58
|
6.71
|
6.58
|
17,073,400
|
|
4/15/2021
|
+0.41 / +6.90%
|
6.35
|
6.35
|
6.25
|
6.35
|
6.35
|
6.35
|
6,545,100
|
|
4/14/2021
|
+0.38 / +6.83%
|
5.26
|
5.94
|
5.22
|
5.94
|
5.71
|
5.94
|
11,117,700
|
|
4/13/2021
|
+0.32 / +6.11%
|
5.60
|
5.60
|
5.26
|
5.56
|
5.56
|
5.56
|
16,292,800
|
|
4/12/2021
|
+0.34 / +6.94%
|
5.20
|
5.24
|
5.18
|
5.24
|
5.22
|
5.24
|
5,369,400
|
|
4/9/2021
|
+0.32 / +6.99%
|
4.65
|
4.90
|
4.58
|
4.90
|
4.84
|
4.90
|
8,402,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|