|
Closing price on 7/27/2021
|
|
Open |
3.94 |
High |
4.14 |
Low |
3.94 |
Volume |
2,221,200 |
Split-adjusted Price |
3.97 |
|
|
AMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2021
|
+0.03 / +0.76%
|
3.94
|
4.14
|
3.94
|
3.97
|
4.01
|
3.97
|
2,221,200
|
|
7/26/2021
|
+0.01 / +0.25%
|
3.89
|
4.00
|
3.84
|
3.94
|
3.91
|
3.94
|
929,500
|
|
7/23/2021
|
-0.06 / -1.50%
|
4.00
|
4.00
|
3.90
|
3.93
|
3.95
|
3.93
|
1,359,100
|
|
7/22/2021
|
+0.04 / +1.01%
|
3.95
|
4.07
|
3.91
|
3.99
|
4.00
|
3.99
|
1,491,400
|
|
7/21/2021
|
-0.11 / -2.71%
|
4.06
|
4.09
|
3.95
|
3.95
|
4.02
|
3.95
|
1,040,300
|
|
7/20/2021
|
+0.23 / +6.01%
|
3.75
|
4.06
|
3.75
|
4.06
|
3.88
|
4.06
|
2,083,200
|
|
7/19/2021
|
-0.28 / -6.81%
|
3.90
|
3.99
|
3.83
|
3.83
|
3.85
|
3.83
|
3,028,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|