|
Closing price on 9/6/2022
|
|
| Open |
2.19 |
| High |
2.30 |
| Low |
2.18 |
| Volume |
3,436,500 |
| Split-adjusted Price |
2.18 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2022
|
-0.16 / -6.84%
|
2.19
|
2.30
|
2.18
|
2.18
|
2.19
|
2.18
|
3,436,500
|
|
|
9/5/2022
|
-0.17 / -6.77%
|
2.45
|
2.46
|
2.34
|
2.34
|
2.36
|
2.34
|
4,456,200
|
|
|
8/31/2022
|
-0.02 / -0.79%
|
2.50
|
2.53
|
2.48
|
2.51
|
2.49
|
2.51
|
1,222,700
|
|
|
8/30/2022
|
+0.06 / +2.43%
|
2.47
|
2.56
|
2.46
|
2.53
|
2.51
|
2.53
|
2,372,100
|
|
|
8/29/2022
|
-0.18 / -6.79%
|
2.51
|
2.54
|
2.47
|
2.47
|
2.47
|
2.47
|
3,782,700
|
|
|
8/26/2022
|
-0.19 / -6.69%
|
2.65
|
2.73
|
2.65
|
2.65
|
2.66
|
2.65
|
6,283,100
|
|
|
8/25/2022
|
-0.07 / -2.41%
|
2.92
|
2.93
|
2.84
|
2.84
|
2.87
|
2.84
|
1,555,200
|
|
|
8/24/2022
|
+0.03 / +1.04%
|
2.88
|
2.93
|
2.86
|
2.91
|
2.89
|
2.91
|
1,774,800
|
|
|
8/23/2022
|
+0.01 / +0.35%
|
2.76
|
2.90
|
2.75
|
2.88
|
2.82
|
2.88
|
1,838,600
|
|
|
8/22/2022
|
-0.05 / -1.71%
|
2.90
|
2.92
|
2.84
|
2.87
|
2.87
|
2.87
|
1,234,900
|
|
|
8/19/2022
|
+0.14 / +5.04%
|
2.89
|
2.97
|
2.85
|
2.92
|
2.92
|
2.92
|
2,470,300
|
|
|
8/18/2022
|
-0.17 / -5.76%
|
2.76
|
2.90
|
2.76
|
2.78
|
2.79
|
2.78
|
3,700,100
|
|
|
8/17/2022
|
-0.22 / -6.94%
|
3.20
|
3.21
|
2.95
|
2.95
|
3.00
|
2.95
|
7,573,300
|
|
|
8/16/2022
|
+0.01 / +0.32%
|
3.16
|
3.20
|
3.12
|
3.17
|
3.15
|
3.17
|
1,102,700
|
|
|
8/15/2022
|
-0.02 / -0.63%
|
3.22
|
3.22
|
3.14
|
3.16
|
3.16
|
3.16
|
1,782,800
|
|
|
8/12/2022
|
+0.01 / +0.32%
|
3.13
|
3.21
|
3.13
|
3.18
|
3.16
|
3.18
|
1,203,000
|
|
|
8/11/2022
|
-0.08 / -2.46%
|
3.31
|
3.33
|
3.16
|
3.17
|
3.24
|
3.17
|
1,656,400
|
|
|
8/10/2022
|
+0.07 / +2.20%
|
3.20
|
3.30
|
3.20
|
3.25
|
3.26
|
3.25
|
2,444,200
|
|
|
8/9/2022
|
+0.08 / +2.58%
|
3.11
|
3.20
|
3.11
|
3.18
|
3.17
|
3.18
|
2,161,900
|
|
|
8/8/2022
|
-0.05 / -1.59%
|
3.13
|
3.14
|
3.08
|
3.10
|
3.11
|
3.10
|
2,499,000
|
|
|
8/5/2022
|
+0.01 / +0.32%
|
3.14
|
3.15
|
3.07
|
3.15
|
3.12
|
3.15
|
1,251,600
|
|
|
8/4/2022
|
-0.05 / -1.57%
|
3.19
|
3.21
|
3.10
|
3.14
|
3.16
|
3.14
|
2,299,500
|
|
|
8/3/2022
|
-0.07 / -2.15%
|
3.27
|
3.27
|
3.15
|
3.19
|
3.21
|
3.19
|
2,296,900
|
|
|
8/2/2022
|
+0.21 / +6.89%
|
3.05
|
3.26
|
3.05
|
3.26
|
3.19
|
3.26
|
3,116,200
|
|
|
8/1/2022
|
+0.02 / +0.66%
|
3.01
|
3.13
|
2.98
|
3.05
|
3.03
|
3.05
|
1,985,900
|
|
|
7/29/2022
|
-0.05 / -1.62%
|
3.10
|
3.10
|
3.03
|
3.03
|
3.07
|
3.03
|
793,200
|
|
|
7/28/2022
|
+0.02 / +0.65%
|
3.10
|
3.18
|
3.06
|
3.08
|
3.11
|
3.08
|
1,275,700
|
|
|
7/27/2022
|
-0.06 / -1.92%
|
3.10
|
3.10
|
2.98
|
3.06
|
3.01
|
3.06
|
1,557,200
|
|
|
7/26/2022
|
-0.03 / -0.95%
|
3.15
|
3.18
|
3.12
|
3.12
|
3.15
|
3.12
|
790,000
|
|
|
7/25/2022
|
-0.07 / -2.17%
|
3.18
|
3.22
|
3.15
|
3.15
|
3.18
|
3.15
|
1,642,800
|
|
|
|