|
|
Closing price on 12/4/2019
|
|
| Open |
1.86 |
| High |
1.96 |
| Low |
1.86 |
| Volume |
5,229,910 |
| Split-adjusted Price |
1.96 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
+0.12 / +6.52%
|
1.86
|
1.96
|
1.86
|
1.96
|
1.92
|
1.96
|
5,229,910
|
|
|
12/3/2019
|
+0.06 / +3.37%
|
1.80
|
1.86
|
1.78
|
1.84
|
1.83
|
1.84
|
2,782,210
|
|
|
12/2/2019
|
+0.02 / +1.14%
|
1.77
|
1.83
|
1.76
|
1.78
|
1.80
|
1.78
|
1,776,130
|
|
|
11/29/2019
|
0.00 / 0.00%
|
1.77
|
1.83
|
1.75
|
1.76
|
1.78
|
1.76
|
2,054,210
|
|
|
11/28/2019
|
-0.01 / -0.56%
|
1.80
|
1.81
|
1.75
|
1.76
|
1.78
|
1.76
|
1,305,590
|
|
|
11/27/2019
|
+0.03 / +1.72%
|
1.74
|
1.82
|
1.73
|
1.77
|
1.78
|
1.77
|
1,954,220
|
|
|
11/26/2019
|
-0.01 / -0.57%
|
1.80
|
1.80
|
1.74
|
1.74
|
1.76
|
1.74
|
716,120
|
|
|
11/25/2019
|
+0.04 / +2.34%
|
1.71
|
1.79
|
1.70
|
1.75
|
1.74
|
1.75
|
1,524,280
|
|
|
11/22/2019
|
-0.07 / -3.93%
|
1.75
|
1.80
|
1.70
|
1.71
|
1.73
|
1.71
|
2,044,320
|
|
|
11/21/2019
|
-0.04 / -2.20%
|
1.82
|
1.84
|
1.76
|
1.78
|
1.79
|
1.78
|
1,677,750
|
|
|
11/20/2019
|
-0.05 / -2.67%
|
1.85
|
1.89
|
1.80
|
1.82
|
1.83
|
1.82
|
3,110,750
|
|
|
11/19/2019
|
+0.12 / +6.86%
|
1.80
|
1.87
|
1.77
|
1.87
|
1.83
|
1.87
|
4,117,760
|
|
|
11/18/2019
|
+0.05 / +2.94%
|
1.69
|
1.78
|
1.67
|
1.75
|
1.71
|
1.75
|
1,849,870
|
|
|
11/15/2019
|
-0.07 / -3.95%
|
1.89
|
1.89
|
1.70
|
1.70
|
1.82
|
1.70
|
4,378,980
|
|
|
11/14/2019
|
+0.11 / +6.63%
|
1.70
|
1.77
|
1.69
|
1.77
|
1.76
|
1.77
|
5,664,750
|
|
|
11/13/2019
|
+0.03 / +1.84%
|
1.66
|
1.70
|
1.65
|
1.66
|
1.67
|
1.66
|
2,769,140
|
|
|
11/12/2019
|
+0.03 / +1.88%
|
1.58
|
1.67
|
1.58
|
1.63
|
1.63
|
1.63
|
1,548,200
|
|
|
11/11/2019
|
+0.02 / +1.27%
|
1.60
|
1.60
|
1.58
|
1.60
|
1.59
|
1.60
|
582,410
|
|
|
11/8/2019
|
0.00 / 0.00%
|
1.58
|
1.62
|
1.58
|
1.58
|
1.60
|
1.58
|
725,040
|
|
|
11/7/2019
|
-0.03 / -1.86%
|
1.59
|
1.63
|
1.58
|
1.58
|
1.59
|
1.58
|
944,380
|
|
|
11/6/2019
|
-0.01 / -0.62%
|
1.60
|
1.64
|
1.60
|
1.61
|
1.61
|
1.61
|
360,540
|
|
|
11/5/2019
|
-0.04 / -2.41%
|
1.66
|
1.68
|
1.59
|
1.62
|
1.61
|
1.62
|
1,307,250
|
|
|
11/4/2019
|
+0.06 / +3.75%
|
1.64
|
1.70
|
1.63
|
1.66
|
1.67
|
1.66
|
831,500
|
|
|
11/1/2019
|
-0.02 / -1.23%
|
1.58
|
1.68
|
1.56
|
1.60
|
1.60
|
1.60
|
1,390,510
|
|
|
10/31/2019
|
-0.12 / -6.90%
|
1.70
|
1.72
|
1.62
|
1.62
|
1.65
|
1.62
|
4,496,940
|
|
|
10/30/2019
|
-0.03 / -1.69%
|
1.76
|
1.79
|
1.72
|
1.74
|
1.75
|
1.74
|
1,371,350
|
|
|
10/29/2019
|
+0.04 / +2.31%
|
1.78
|
1.82
|
1.70
|
1.77
|
1.76
|
1.77
|
2,387,520
|
|
|
10/28/2019
|
+0.11 / +6.79%
|
1.62
|
1.73
|
1.62
|
1.73
|
1.70
|
1.73
|
2,969,490
|
|
|
10/25/2019
|
0.00 / 0.00%
|
1.61
|
1.65
|
1.60
|
1.62
|
1.61
|
1.62
|
932,700
|
|
|
10/24/2019
|
+0.01 / +0.62%
|
1.60
|
1.67
|
1.58
|
1.62
|
1.63
|
1.62
|
661,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|