|
|
Closing price on 6/16/2022
|
|
| Open |
2.83 |
| High |
2.90 |
| Low |
2.79 |
| Volume |
1,159,000 |
| Split-adjusted Price |
2.80 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+0.01 / +0.36%
|
2.83
|
2.90
|
2.79
|
2.80
|
2.85
|
2.80
|
1,159,000
|
|
|
6/15/2022
|
-0.21 / -7.00%
|
3.00
|
3.04
|
2.79
|
2.79
|
2.86
|
2.79
|
2,871,900
|
|
|
6/14/2022
|
-0.05 / -1.64%
|
3.05
|
3.18
|
2.86
|
3.00
|
3.01
|
3.00
|
1,832,300
|
|
|
6/13/2022
|
-0.22 / -6.73%
|
3.06
|
3.18
|
3.05
|
3.05
|
3.07
|
3.05
|
2,241,600
|
|
|
6/10/2022
|
-0.23 / -6.57%
|
3.40
|
3.46
|
3.26
|
3.27
|
3.32
|
3.27
|
2,622,100
|
|
|
6/9/2022
|
+0.07 / +2.04%
|
3.50
|
3.61
|
3.48
|
3.50
|
3.55
|
3.50
|
1,649,400
|
|
|
6/8/2022
|
+0.22 / +6.85%
|
3.30
|
3.43
|
3.30
|
3.43
|
3.37
|
3.43
|
1,345,200
|
|
|
6/7/2022
|
-0.24 / -6.96%
|
3.28
|
3.39
|
3.21
|
3.21
|
3.22
|
3.21
|
3,842,100
|
|
|
6/6/2022
|
-0.25 / -6.76%
|
3.66
|
3.70
|
3.45
|
3.45
|
3.51
|
3.45
|
3,173,700
|
|
|
6/3/2022
|
-0.10 / -2.63%
|
3.84
|
3.84
|
3.69
|
3.70
|
3.74
|
3.70
|
941,300
|
|
|
6/2/2022
|
0.00 / 0.00%
|
3.78
|
3.84
|
3.72
|
3.80
|
3.78
|
3.80
|
1,276,400
|
|
|
6/1/2022
|
-0.04 / -1.04%
|
3.84
|
3.92
|
3.78
|
3.80
|
3.84
|
3.80
|
1,465,300
|
|
|
5/31/2022
|
-0.09 / -2.29%
|
3.91
|
4.10
|
3.84
|
3.84
|
3.98
|
3.84
|
2,576,500
|
|
|
5/30/2022
|
+0.25 / +6.79%
|
3.75
|
3.93
|
3.67
|
3.93
|
3.85
|
3.93
|
2,403,400
|
|
|
5/27/2022
|
+0.12 / +3.37%
|
3.42
|
3.72
|
3.42
|
3.68
|
3.62
|
3.68
|
2,249,300
|
|
|
5/26/2022
|
-0.26 / -6.81%
|
3.65
|
3.68
|
3.56
|
3.56
|
3.57
|
3.56
|
5,727,800
|
|
|
5/25/2022
|
0.00 / 0.00%
|
3.80
|
3.89
|
3.69
|
3.82
|
3.81
|
3.82
|
2,223,700
|
|
|
5/24/2022
|
-0.08 / -2.05%
|
3.90
|
3.95
|
3.70
|
3.82
|
3.83
|
3.82
|
1,228,900
|
|
|
5/23/2022
|
-0.03 / -0.76%
|
3.99
|
4.00
|
3.85
|
3.90
|
3.93
|
3.90
|
1,076,600
|
|
|
5/20/2022
|
-0.02 / -0.51%
|
4.00
|
4.02
|
3.89
|
3.93
|
3.96
|
3.93
|
1,277,500
|
|
|
5/19/2022
|
-0.04 / -1.00%
|
3.81
|
4.00
|
3.81
|
3.95
|
3.91
|
3.95
|
1,154,700
|
|
|
5/18/2022
|
-0.06 / -1.48%
|
4.15
|
4.16
|
3.99
|
3.99
|
4.05
|
3.99
|
1,672,400
|
|
|
5/17/2022
|
+0.24 / +6.30%
|
3.82
|
4.06
|
3.80
|
4.05
|
3.96
|
4.05
|
1,257,100
|
|
|
5/16/2022
|
+0.07 / +1.87%
|
3.99
|
4.00
|
3.74
|
3.81
|
3.93
|
3.81
|
1,398,200
|
|
|
5/13/2022
|
-0.28 / -6.97%
|
4.00
|
4.20
|
3.74
|
3.74
|
3.83
|
3.74
|
2,768,300
|
|
|
5/12/2022
|
-0.30 / -6.94%
|
4.11
|
4.28
|
4.02
|
4.02
|
4.09
|
4.02
|
2,044,700
|
|
|
5/11/2022
|
+0.17 / +4.10%
|
4.37
|
4.38
|
4.20
|
4.32
|
4.32
|
4.32
|
1,671,800
|
|
|
5/10/2022
|
+0.18 / +4.53%
|
3.73
|
4.15
|
3.70
|
4.15
|
3.89
|
4.15
|
2,593,700
|
|
|
5/9/2022
|
-0.29 / -6.81%
|
4.02
|
4.14
|
3.97
|
3.97
|
3.99
|
3.97
|
2,412,500
|
|
|
5/6/2022
|
-0.14 / -3.18%
|
4.20
|
4.45
|
4.20
|
4.26
|
4.34
|
4.26
|
1,269,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|