|
Closing price on 8/9/2021
|
|
Open |
4.46 |
High |
4.60 |
Low |
4.42 |
Volume |
3,191,900 |
Split-adjusted Price |
4.55 |
|
|
AMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2021
|
+0.04 / +0.89%
|
4.46
|
4.60
|
4.42
|
4.55
|
4.52
|
4.55
|
3,191,900
|
|
8/6/2021
|
-0.29 / -6.04%
|
4.65
|
4.76
|
4.51
|
4.51
|
4.61
|
4.51
|
5,954,100
|
|
8/5/2021
|
+0.12 / +2.56%
|
4.75
|
4.94
|
4.68
|
4.80
|
4.83
|
4.80
|
5,386,900
|
|
8/4/2021
|
+0.30 / +6.85%
|
4.66
|
4.68
|
4.56
|
4.68
|
4.67
|
4.68
|
3,928,000
|
|
8/3/2021
|
+0.28 / +6.83%
|
4.20
|
4.38
|
4.12
|
4.38
|
4.35
|
4.38
|
7,260,700
|
|
8/2/2021
|
+0.09 / +2.24%
|
4.05
|
4.25
|
4.03
|
4.10
|
4.14
|
4.10
|
2,632,300
|
|
7/30/2021
|
+0.01 / +0.25%
|
4.01
|
4.10
|
3.99
|
4.01
|
4.05
|
4.01
|
2,316,600
|
|
7/29/2021
|
+0.03 / +0.76%
|
4.05
|
4.08
|
4.00
|
4.00
|
4.04
|
4.00
|
1,594,200
|
|
7/28/2021
|
0.00 / 0.00%
|
3.97
|
4.00
|
3.95
|
3.97
|
3.97
|
3.97
|
547,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|