|
|
Closing price on 2/12/2019
|
|
| Open |
2.73 |
| High |
2.84 |
| Low |
2.69 |
| Volume |
1,676,010 |
| Split-adjusted Price |
2.81 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2019
|
+0.01 / +0.36%
|
2.73
|
2.84
|
2.69
|
2.81
|
2.74
|
2.81
|
1,676,010
|
|
|
2/11/2019
|
+0.10 / +3.70%
|
2.66
|
2.80
|
2.60
|
2.80
|
2.68
|
2.80
|
1,211,410
|
|
|
2/1/2019
|
+0.06 / +2.27%
|
2.64
|
2.70
|
2.59
|
2.70
|
2.66
|
2.70
|
3,675,760
|
|
|
1/31/2019
|
+0.08 / +3.13%
|
2.52
|
2.64
|
2.40
|
2.64
|
2.49
|
2.64
|
1,422,180
|
|
|
1/30/2019
|
-0.19 / -6.91%
|
2.76
|
2.84
|
2.56
|
2.56
|
2.58
|
2.56
|
5,699,580
|
|
|
1/29/2019
|
-0.19 / -6.46%
|
2.94
|
2.94
|
2.75
|
2.75
|
2.78
|
2.75
|
1,735,480
|
|
|
1/28/2019
|
-0.06 / -2.00%
|
3.00
|
3.01
|
2.85
|
2.94
|
2.90
|
2.94
|
1,727,030
|
|
|
1/25/2019
|
0.00 / 0.00%
|
2.90
|
3.01
|
2.90
|
3.00
|
2.95
|
3.00
|
1,416,490
|
|
|
1/24/2019
|
-0.05 / -1.64%
|
3.06
|
3.07
|
2.96
|
3.00
|
3.00
|
3.00
|
1,202,030
|
|
|
1/23/2019
|
+0.01 / +0.33%
|
3.06
|
3.07
|
2.97
|
3.05
|
3.04
|
3.05
|
1,032,660
|
|
|
1/22/2019
|
+0.03 / +1.00%
|
3.01
|
3.04
|
2.91
|
3.04
|
3.00
|
3.04
|
1,374,100
|
|
|
1/21/2019
|
-0.05 / -1.63%
|
3.01
|
3.10
|
2.88
|
3.01
|
3.00
|
3.01
|
1,882,870
|
|
|
1/18/2019
|
-0.01 / -0.33%
|
3.20
|
3.23
|
3.06
|
3.06
|
3.14
|
3.06
|
1,044,350
|
|
|
1/17/2019
|
+0.20 / +6.97%
|
2.88
|
3.07
|
2.88
|
3.07
|
3.00
|
3.07
|
1,461,060
|
|
|
1/16/2019
|
+0.03 / +1.06%
|
2.86
|
2.87
|
2.83
|
2.87
|
2.85
|
2.87
|
239,960
|
|
|
1/15/2019
|
+0.01 / +0.35%
|
2.84
|
2.87
|
2.83
|
2.84
|
2.85
|
2.84
|
252,890
|
|
|
1/14/2019
|
+0.06 / +2.17%
|
2.82
|
2.84
|
2.77
|
2.83
|
2.81
|
2.83
|
270,230
|
|
|
1/11/2019
|
-0.07 / -2.46%
|
2.83
|
2.89
|
2.77
|
2.77
|
2.81
|
2.77
|
905,440
|
|
|
1/10/2019
|
-0.02 / -0.70%
|
2.84
|
2.92
|
2.84
|
2.84
|
2.87
|
2.84
|
827,530
|
|
|
1/9/2019
|
-0.04 / -1.38%
|
2.90
|
2.95
|
2.83
|
2.86
|
2.87
|
2.86
|
1,207,960
|
|
|
1/8/2019
|
-0.09 / -3.01%
|
2.96
|
2.98
|
2.90
|
2.90
|
2.93
|
2.90
|
822,910
|
|
|
1/7/2019
|
0.00 / 0.00%
|
2.96
|
3.05
|
2.96
|
2.99
|
3.01
|
2.99
|
1,339,670
|
|
|
1/4/2019
|
+0.12 / +4.18%
|
3.07
|
3.07
|
2.91
|
2.99
|
3.05
|
2.99
|
2,508,530
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|