|
Closing price on 12/7/2018
|
|
| Open |
3.03 |
| High |
3.05 |
| Low |
3.01 |
| Volume |
210,040 |
| Split-adjusted Price |
3.03 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2018
|
0.00 / 0.00%
|
3.21
|
3.25
|
3.18
|
3.21
|
3.20
|
3.21
|
441,640
|
|
|
11/19/2018
|
0.00 / 0.00%
|
3.29
|
3.29
|
3.21
|
3.21
|
3.24
|
3.21
|
140,600
|
|
|
11/16/2018
|
-0.08 / -2.43%
|
3.25
|
3.32
|
3.20
|
3.21
|
3.23
|
3.21
|
624,460
|
|
|
11/15/2018
|
-0.02 / -0.60%
|
3.31
|
3.33
|
3.28
|
3.29
|
3.30
|
3.29
|
219,630
|
|
|
11/14/2018
|
-0.01 / -0.30%
|
3.32
|
3.35
|
3.30
|
3.31
|
3.32
|
3.31
|
286,220
|
|
|
11/13/2018
|
-0.07 / -2.06%
|
3.32
|
3.35
|
3.30
|
3.32
|
3.32
|
3.32
|
362,720
|
|
|
11/12/2018
|
0.00 / 0.00%
|
3.39
|
3.39
|
3.31
|
3.39
|
3.34
|
3.39
|
295,380
|
|
|
11/9/2018
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.36
|
3.39
|
3.38
|
3.39
|
347,810
|
|
|
11/8/2018
|
+0.04 / +1.19%
|
3.35
|
3.57
|
3.34
|
3.39
|
3.43
|
3.39
|
1,199,150
|
|
|
11/7/2018
|
-0.02 / -0.59%
|
3.35
|
3.37
|
3.32
|
3.35
|
3.33
|
3.35
|
253,170
|
|
|
11/6/2018
|
-0.01 / -0.30%
|
3.40
|
3.40
|
3.36
|
3.37
|
3.38
|
3.37
|
181,410
|
|
|
11/5/2018
|
+0.01 / +0.30%
|
3.37
|
3.43
|
3.34
|
3.38
|
3.37
|
3.38
|
199,840
|
|
|
11/2/2018
|
+0.07 / +2.12%
|
3.34
|
3.53
|
3.21
|
3.37
|
3.39
|
3.37
|
1,218,470
|
|
|
11/1/2018
|
-0.05 / -1.49%
|
3.35
|
3.36
|
3.29
|
3.30
|
3.32
|
3.30
|
355,200
|
|
|
10/31/2018
|
+0.04 / +1.21%
|
3.34
|
3.36
|
3.31
|
3.35
|
3.34
|
3.35
|
446,370
|
|
|
10/30/2018
|
0.00 / 0.00%
|
3.31
|
3.34
|
3.30
|
3.31
|
3.30
|
3.31
|
214,620
|
|
|
10/29/2018
|
-0.02 / -0.60%
|
3.33
|
3.36
|
3.30
|
3.31
|
3.32
|
3.31
|
492,730
|
|
|