|
Closing price on 5/25/2021
|
|
| Open |
6.30 |
| High |
6.44 |
| Low |
5.85 |
| Volume |
19,054,900 |
| Split-adjusted Price |
6.10 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
-0.19 / -3.02%
|
6.30
|
6.44
|
5.85
|
6.10
|
6.03
|
6.10
|
19,054,900
|
|
|
5/24/2021
|
-0.04 / -0.63%
|
6.33
|
6.48
|
6.29
|
6.29
|
6.34
|
6.29
|
2,581,400
|
|
|
5/21/2021
|
+0.11 / +1.77%
|
6.23
|
6.35
|
5.79
|
6.33
|
6.17
|
6.33
|
4,855,800
|
|
|
5/20/2021
|
-0.38 / -5.76%
|
6.48
|
6.60
|
6.21
|
6.22
|
6.37
|
6.22
|
6,735,500
|
|
|
5/19/2021
|
0.00 / 0.00%
|
6.70
|
6.85
|
6.60
|
6.60
|
6.68
|
6.60
|
3,006,200
|
|
|
5/18/2021
|
-0.40 / -5.71%
|
7.00
|
7.10
|
6.60
|
6.60
|
6.60
|
6.60
|
6,320,600
|
|
|
5/17/2021
|
+0.25 / +3.70%
|
6.77
|
7.00
|
6.74
|
7.00
|
6.74
|
7.00
|
9,751,600
|
|
|
5/14/2021
|
+0.05 / +0.75%
|
6.70
|
6.90
|
6.60
|
6.75
|
6.73
|
6.75
|
5,701,000
|
|
|
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
|
|
|
|