|
Closing price on 1/3/2019
|
|
| Open |
2.72 |
| High |
2.87 |
| Low |
2.70 |
| Volume |
1,167,310 |
| Split-adjusted Price |
2.87 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2019
|
+0.18 / +6.69%
|
2.72
|
2.87
|
2.70
|
2.87
|
2.82
|
2.87
|
1,167,310
|
|
|
1/2/2019
|
+0.04 / +1.51%
|
2.65
|
2.73
|
2.65
|
2.69
|
2.70
|
2.69
|
636,640
|
|
|
12/28/2018
|
-0.05 / -1.85%
|
2.63
|
2.70
|
2.63
|
2.65
|
2.67
|
2.65
|
435,910
|
|
|
12/27/2018
|
+0.02 / +0.75%
|
2.72
|
2.73
|
2.69
|
2.70
|
2.71
|
2.70
|
482,040
|
|
|
12/26/2018
|
+0.07 / +2.68%
|
2.61
|
2.72
|
2.61
|
2.68
|
2.69
|
2.68
|
565,580
|
|
|
12/25/2018
|
-0.15 / -5.43%
|
2.70
|
2.75
|
2.61
|
2.61
|
2.67
|
2.61
|
1,908,600
|
|
|
12/24/2018
|
-0.01 / -0.36%
|
2.77
|
2.79
|
2.70
|
2.76
|
2.75
|
2.76
|
201,060
|
|
|
12/21/2018
|
+0.11 / +4.14%
|
2.73
|
2.77
|
2.70
|
2.77
|
2.73
|
2.77
|
932,270
|
|
|
12/20/2018
|
-0.13 / -4.66%
|
2.72
|
2.75
|
2.63
|
2.66
|
2.70
|
2.66
|
860,190
|
|
|
12/19/2018
|
-0.03 / -1.06%
|
2.83
|
2.84
|
2.77
|
2.79
|
2.81
|
2.79
|
312,880
|
|
|
12/18/2018
|
-0.09 / -3.09%
|
2.90
|
2.92
|
2.79
|
2.82
|
2.83
|
2.82
|
516,540
|
|
|
12/17/2018
|
-0.04 / -1.36%
|
2.95
|
2.96
|
2.90
|
2.91
|
2.93
|
2.91
|
328,430
|
|
|
12/14/2018
|
-0.03 / -1.01%
|
2.98
|
2.98
|
2.91
|
2.95
|
2.94
|
2.95
|
594,840
|
|
|
12/13/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.96
|
2.98
|
2.98
|
2.98
|
182,440
|
|
|
12/12/2018
|
-0.02 / -0.67%
|
3.01
|
3.01
|
2.98
|
2.98
|
3.00
|
2.98
|
293,730
|
|
|
12/11/2018
|
0.00 / 0.00%
|
3.04
|
3.04
|
2.99
|
3.00
|
3.00
|
3.00
|
239,200
|
|
|
12/10/2018
|
-0.03 / -0.99%
|
3.04
|
3.04
|
3.00
|
3.00
|
3.01
|
3.00
|
228,050
|
|
|
12/7/2018
|
+0.02 / +0.66%
|
3.03
|
3.05
|
3.01
|
3.03
|
3.03
|
3.03
|
210,040
|
|
|
12/6/2018
|
-0.03 / -0.99%
|
3.04
|
3.05
|
3.01
|
3.01
|
3.02
|
3.01
|
380,300
|
|
|
12/5/2018
|
-0.02 / -0.65%
|
3.07
|
3.07
|
3.02
|
3.04
|
3.05
|
3.04
|
454,360
|
|
|
12/4/2018
|
-0.04 / -1.29%
|
3.12
|
3.13
|
3.06
|
3.06
|
3.09
|
3.06
|
546,040
|
|
|
12/3/2018
|
+0.03 / +0.98%
|
3.10
|
3.16
|
3.08
|
3.10
|
3.11
|
3.10
|
218,010
|
|
|
11/30/2018
|
-0.10 / -3.15%
|
3.17
|
3.17
|
3.07
|
3.07
|
3.09
|
3.07
|
270,370
|
|
|
11/29/2018
|
-0.02 / -0.63%
|
3.19
|
3.21
|
3.17
|
3.17
|
3.18
|
3.17
|
369,350
|
|
|
11/28/2018
|
0.00 / 0.00%
|
3.22
|
3.22
|
3.18
|
3.19
|
3.19
|
3.19
|
143,400
|
|
|
11/27/2018
|
0.00 / 0.00%
|
3.20
|
3.24
|
3.17
|
3.19
|
3.19
|
3.19
|
275,390
|
|
|
11/26/2018
|
-0.02 / -0.62%
|
3.21
|
3.21
|
3.18
|
3.19
|
3.20
|
3.19
|
241,050
|
|
|
11/23/2018
|
-0.02 / -0.62%
|
3.21
|
3.26
|
3.20
|
3.21
|
3.21
|
3.21
|
334,290
|
|
|
11/22/2018
|
0.00 / 0.00%
|
3.23
|
3.28
|
3.23
|
3.23
|
3.25
|
3.23
|
305,920
|
|
|
11/21/2018
|
+0.02 / +0.62%
|
3.21
|
3.25
|
3.19
|
3.23
|
3.21
|
3.23
|
286,140
|
|
|