Closing price on 9/9/2021
|
|
Open |
4.39 |
High |
4.48 |
Low |
4.35 |
Volume |
1,862,400 |
Split-adjusted Price |
4.42 |
|
|
AMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/12/2021
|
+0.18 / +4.00%
|
4.54
|
4.75
|
4.45
|
4.68
|
4.64
|
4.68
|
4,669,500
|
|
8/11/2021
|
+0.03 / +0.67%
|
4.45
|
4.58
|
4.45
|
4.50
|
4.52
|
4.50
|
2,843,800
|
|
8/10/2021
|
-0.08 / -1.76%
|
4.55
|
4.67
|
4.43
|
4.47
|
4.52
|
4.47
|
3,635,200
|
|
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
|
|
|
|