|
Closing price on 10/23/2017
|
|
| Open |
10.05 |
| High |
10.35 |
| Low |
9.30 |
| Volume |
8,525,260 |
| Split-adjusted Price |
9.40 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
-0.60 / -6.00%
|
10.05
|
10.35
|
9.30
|
9.40
|
9.38
|
9.40
|
8,525,260
|
|
|
10/20/2017
|
-0.50 / -4.76%
|
10.50
|
10.55
|
9.77
|
10.00
|
9.91
|
10.00
|
5,580,780
|
|
|
10/19/2017
|
+0.10 / +0.96%
|
10.50
|
10.75
|
10.40
|
10.50
|
10.53
|
10.50
|
782,550
|
|
|
10/18/2017
|
-0.10 / -0.95%
|
10.45
|
10.65
|
10.40
|
10.40
|
10.51
|
10.40
|
688,770
|
|
|
10/17/2017
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.45
|
10.50
|
10.54
|
10.50
|
647,080
|
|
|
10/16/2017
|
-0.15 / -1.41%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.59
|
10.50
|
529,780
|
|
|
10/13/2017
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.50
|
10.65
|
10.61
|
10.65
|
1,021,820
|
|
|
10/12/2017
|
+0.15 / +1.43%
|
10.50
|
10.85
|
10.50
|
10.65
|
10.70
|
10.65
|
590,690
|
|
|
10/11/2017
|
-0.10 / -0.94%
|
10.55
|
10.90
|
10.50
|
10.50
|
10.68
|
10.50
|
1,218,460
|
|
|
10/10/2017
|
+0.20 / +1.92%
|
10.35
|
10.90
|
10.30
|
10.60
|
10.68
|
10.60
|
811,570
|
|
|
10/9/2017
|
-0.30 / -2.80%
|
10.65
|
10.75
|
10.30
|
10.40
|
10.48
|
10.40
|
765,720
|
|
|
10/6/2017
|
-0.35 / -3.17%
|
10.80
|
11.15
|
10.60
|
10.70
|
10.83
|
10.70
|
917,710
|
|
|
10/5/2017
|
+0.70 / +6.76%
|
10.50
|
11.05
|
10.50
|
11.05
|
10.98
|
11.05
|
1,862,180
|
|
|
10/4/2017
|
+0.65 / +6.70%
|
9.80
|
10.35
|
9.65
|
10.35
|
10.14
|
10.35
|
820,170
|
|
|
10/3/2017
|
-0.60 / -5.83%
|
10.30
|
10.45
|
9.58
|
9.70
|
9.80
|
9.70
|
1,533,420
|
|
|
10/2/2017
|
-0.35 / -3.29%
|
10.65
|
10.80
|
10.30
|
10.30
|
10.54
|
10.30
|
793,620
|
|
|
9/29/2017
|
-0.15 / -1.39%
|
10.90
|
10.90
|
10.60
|
10.65
|
10.73
|
10.65
|
752,870
|
|
|
9/28/2017
|
-0.05 / -0.46%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.94
|
10.80
|
680,180
|
|
|
9/27/2017
|
-0.05 / -0.46%
|
11.15
|
11.20
|
10.85
|
10.85
|
10.97
|
10.85
|
602,730
|
|
|
9/26/2017
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
952,220
|
|
|
9/25/2017
|
-0.10 / -0.90%
|
11.10
|
11.15
|
11.00
|
11.00
|
11.03
|
11.00
|
827,020
|
|
|
9/22/2017
|
-0.20 / -1.77%
|
11.35
|
11.40
|
11.10
|
11.10
|
11.29
|
11.10
|
783,910
|
|
|
9/21/2017
|
-0.35 / -3.00%
|
11.80
|
12.10
|
11.30
|
11.30
|
11.77
|
11.30
|
1,766,880
|
|
|
9/20/2017
|
+0.75 / +6.88%
|
10.90
|
11.65
|
10.85
|
11.65
|
11.50
|
11.65
|
1,639,140
|
|
|
9/19/2017
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.85
|
10.90
|
10.91
|
10.90
|
768,730
|
|
|
9/18/2017
|
-0.05 / -0.45%
|
11.00
|
11.15
|
10.90
|
10.95
|
10.97
|
10.95
|
810,070
|
|
|
9/15/2017
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.85
|
11.00
|
10.93
|
11.00
|
540,510
|
|
|
9/14/2017
|
0.00 / 0.00%
|
10.95
|
11.15
|
10.80
|
11.00
|
10.99
|
11.00
|
781,550
|
|
|
9/13/2017
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.90
|
11.00
|
10.99
|
11.00
|
748,130
|
|
|
9/12/2017
|
+0.10 / +0.91%
|
10.95
|
11.15
|
10.80
|
11.05
|
10.97
|
11.05
|
688,970
|
|
|