Closing price on 7/16/2021
|
|
Open |
4.24 |
High |
4.27 |
Low |
4.11 |
Volume |
1,739,800 |
Split-adjusted Price |
4.11 |
|
|
AMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2021
|
-0.16 / -3.75%
|
4.24
|
4.27
|
4.11
|
4.11
|
4.18
|
4.11
|
1,739,800
|
|
7/15/2021
|
-0.01 / -0.23%
|
4.20
|
4.32
|
4.11
|
4.27
|
4.26
|
4.27
|
1,809,900
|
|
7/14/2021
|
+0.25 / +6.20%
|
4.29
|
4.30
|
3.92
|
4.28
|
4.18
|
4.28
|
6,080,100
|
|
7/13/2021
|
+0.26 / +6.90%
|
3.77
|
4.03
|
3.58
|
4.03
|
3.76
|
4.03
|
3,658,900
|
|
7/12/2021
|
-0.28 / -6.91%
|
3.96
|
4.00
|
3.77
|
3.77
|
3.79
|
3.77
|
4,013,300
|
|
7/9/2021
|
-0.30 / -6.90%
|
4.28
|
4.38
|
4.05
|
4.05
|
4.20
|
4.05
|
3,105,000
|
|
7/8/2021
|
+0.06 / +1.40%
|
4.30
|
4.43
|
4.29
|
4.35
|
4.34
|
4.35
|
2,370,600
|
|
7/7/2021
|
-0.31 / -6.74%
|
4.51
|
4.60
|
4.28
|
4.29
|
4.39
|
4.29
|
6,489,200
|
|
7/6/2021
|
-0.26 / -5.35%
|
4.86
|
4.94
|
4.60
|
4.60
|
4.84
|
4.60
|
3,341,000
|
|
7/5/2021
|
-0.24 / -4.71%
|
5.10
|
5.15
|
4.80
|
4.86
|
4.92
|
4.86
|
5,630,700
|
|
7/2/2021
|
-0.16 / -3.04%
|
5.29
|
5.29
|
5.10
|
5.10
|
5.16
|
5.10
|
3,763,400
|
|
7/1/2021
|
-0.06 / -1.13%
|
5.32
|
5.40
|
5.23
|
5.26
|
5.27
|
5.26
|
1,942,800
|
|
6/30/2021
|
+0.02 / +0.38%
|
5.30
|
5.40
|
5.29
|
5.32
|
5.33
|
5.32
|
2,017,100
|
|
6/29/2021
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.29
|
5.30
|
5.33
|
5.30
|
1,646,000
|
|
6/28/2021
|
-0.04 / -0.75%
|
5.34
|
5.40
|
5.30
|
5.30
|
5.34
|
5.30
|
2,412,600
|
|
6/25/2021
|
-0.03 / -0.56%
|
5.40
|
5.41
|
5.33
|
5.34
|
5.36
|
5.34
|
2,256,400
|
|
6/24/2021
|
-0.02 / -0.37%
|
5.36
|
5.45
|
5.36
|
5.37
|
5.39
|
5.37
|
2,054,700
|
|
6/23/2021
|
-0.08 / -1.46%
|
5.46
|
5.50
|
5.38
|
5.39
|
5.43
|
5.39
|
2,014,100
|
|
6/22/2021
|
+0.04 / +0.74%
|
5.50
|
5.50
|
5.41
|
5.47
|
5.45
|
5.47
|
2,335,200
|
|
6/21/2021
|
-0.15 / -2.69%
|
5.54
|
5.57
|
5.40
|
5.43
|
5.47
|
5.43
|
3,464,600
|
|
6/18/2021
|
-0.11 / -1.93%
|
5.69
|
5.70
|
5.56
|
5.58
|
5.63
|
5.58
|
3,958,900
|
|
6/17/2021
|
+0.32 / +5.96%
|
5.35
|
5.70
|
5.30
|
5.69
|
5.53
|
5.69
|
4,531,300
|
|
6/16/2021
|
+0.11 / +2.09%
|
5.26
|
5.45
|
5.26
|
5.37
|
5.34
|
5.37
|
3,122,100
|
|
6/15/2021
|
-0.14 / -2.59%
|
5.45
|
5.45
|
5.26
|
5.26
|
5.36
|
5.26
|
4,162,100
|
|
6/14/2021
|
-0.10 / -1.82%
|
5.47
|
5.49
|
5.40
|
5.40
|
5.45
|
5.40
|
3,069,900
|
|
6/11/2021
|
+0.08 / +1.48%
|
5.45
|
5.52
|
5.39
|
5.50
|
5.48
|
5.50
|
2,815,600
|
|
6/10/2021
|
-0.01 / -0.18%
|
5.32
|
5.50
|
5.32
|
5.42
|
5.42
|
5.42
|
2,160,700
|
|
6/9/2021
|
-0.04 / -0.73%
|
5.40
|
5.55
|
5.20
|
5.43
|
5.40
|
5.43
|
4,505,800
|
|
6/8/2021
|
-0.04 / -0.73%
|
5.50
|
5.64
|
5.44
|
5.47
|
5.52
|
5.47
|
4,491,500
|
|
6/7/2021
|
-0.31 / -5.33%
|
5.80
|
5.80
|
5.51
|
5.51
|
5.66
|
5.51
|
3,068,900
|
|
|
|