|
Closing price on 9/27/2021
|
|
Open |
5.24 |
High |
5.24 |
Low |
4.90 |
Volume |
7,392,500 |
Split-adjusted Price |
4.91 |
|
|
AMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2021
|
-0.33 / -6.30%
|
5.24
|
5.24
|
4.90
|
4.91
|
5.04
|
4.91
|
7,392,500
|
|
9/24/2021
|
-0.03 / -0.57%
|
5.27
|
5.36
|
5.22
|
5.24
|
5.29
|
5.24
|
3,723,100
|
|
9/23/2021
|
-0.20 / -3.66%
|
5.85
|
5.85
|
5.27
|
5.27
|
5.67
|
5.27
|
14,994,600
|
|
9/22/2021
|
+0.35 / +6.84%
|
5.26
|
5.47
|
5.26
|
5.47
|
5.44
|
5.47
|
6,741,100
|
|
9/21/2021
|
0.00 / 0.00%
|
5.01
|
5.24
|
5.01
|
5.12
|
5.11
|
5.12
|
5,194,400
|
|
9/20/2021
|
+0.05 / +0.99%
|
5.09
|
5.32
|
5.01
|
5.12
|
5.13
|
5.12
|
5,661,800
|
|
9/17/2021
|
-0.19 / -3.61%
|
5.16
|
5.29
|
5.06
|
5.07
|
5.15
|
5.07
|
5,508,700
|
|
9/16/2021
|
+0.26 / +5.20%
|
4.92
|
5.32
|
4.91
|
5.26
|
5.05
|
5.26
|
7,009,900
|
|
9/15/2021
|
-0.08 / -1.57%
|
5.18
|
5.35
|
5.00
|
5.00
|
5.19
|
5.00
|
7,546,600
|
|
9/14/2021
|
+0.33 / +6.95%
|
4.90
|
5.08
|
4.84
|
5.08
|
5.03
|
5.08
|
12,779,100
|
|
9/13/2021
|
+0.24 / +5.32%
|
4.60
|
4.81
|
4.60
|
4.75
|
4.73
|
4.75
|
8,373,600
|
|
9/10/2021
|
+0.09 / +2.04%
|
4.42
|
4.60
|
4.42
|
4.51
|
4.52
|
4.51
|
3,678,400
|
|
9/9/2021
|
+0.02 / +0.45%
|
4.39
|
4.48
|
4.35
|
4.42
|
4.44
|
4.42
|
1,862,400
|
|
9/8/2021
|
0.00 / 0.00%
|
4.41
|
4.51
|
4.34
|
4.40
|
4.44
|
4.40
|
2,456,200
|
|
9/7/2021
|
-0.25 / -5.38%
|
4.80
|
4.80
|
4.40
|
4.40
|
4.61
|
4.40
|
4,474,200
|
|
9/6/2021
|
+0.30 / +6.90%
|
4.40
|
4.65
|
4.40
|
4.65
|
4.58
|
4.65
|
4,916,700
|
|
9/1/2021
|
-0.05 / -1.14%
|
4.35
|
4.47
|
4.33
|
4.35
|
4.38
|
4.35
|
2,662,000
|
|
8/31/2021
|
+0.10 / +2.33%
|
4.40
|
4.45
|
4.28
|
4.40
|
4.37
|
4.40
|
2,027,900
|
|
8/30/2021
|
+0.13 / +3.12%
|
4.21
|
4.30
|
4.19
|
4.30
|
4.25
|
4.30
|
2,004,300
|
|
8/27/2021
|
+0.01 / +0.24%
|
4.16
|
4.20
|
4.13
|
4.17
|
4.17
|
4.17
|
1,703,800
|
|
8/26/2021
|
+0.05 / +1.22%
|
4.11
|
4.24
|
4.11
|
4.16
|
4.19
|
4.16
|
1,392,000
|
|
8/25/2021
|
0.00 / 0.00%
|
4.15
|
4.24
|
4.05
|
4.11
|
4.13
|
4.11
|
1,710,200
|
|
8/24/2021
|
-0.09 / -2.14%
|
4.20
|
4.31
|
4.11
|
4.11
|
4.18
|
4.11
|
1,801,300
|
|
8/23/2021
|
+0.04 / +0.96%
|
4.18
|
4.30
|
4.15
|
4.20
|
4.22
|
4.20
|
2,972,900
|
|
8/20/2021
|
-0.27 / -6.09%
|
4.45
|
4.58
|
4.13
|
4.16
|
4.38
|
4.16
|
4,474,400
|
|
8/19/2021
|
-0.07 / -1.56%
|
4.49
|
4.52
|
4.43
|
4.43
|
4.47
|
4.43
|
2,506,300
|
|
8/18/2021
|
-0.06 / -1.32%
|
4.55
|
4.57
|
4.45
|
4.50
|
4.51
|
4.50
|
2,921,300
|
|
8/17/2021
|
-0.07 / -1.51%
|
4.63
|
4.64
|
4.55
|
4.56
|
4.59
|
4.56
|
3,196,400
|
|
8/16/2021
|
-0.04 / -0.86%
|
4.70
|
4.80
|
4.63
|
4.63
|
4.66
|
4.63
|
2,827,200
|
|
8/13/2021
|
-0.01 / -0.21%
|
4.70
|
4.81
|
4.60
|
4.67
|
4.71
|
4.67
|
4,193,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|