|
|
Closing price on 2/5/2018
|
|
| Open |
6.60 |
| High |
6.77 |
| Low |
6.29 |
| Volume |
1,068,080 |
| Split-adjusted Price |
6.29 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-0.47 / -6.95%
|
6.60
|
6.77
|
6.29
|
6.29
|
6.49
|
6.29
|
1,068,080
|
|
|
2/2/2018
|
-0.13 / -1.89%
|
6.89
|
7.05
|
6.61
|
6.76
|
6.75
|
6.76
|
502,510
|
|
|
2/1/2018
|
-0.29 / -4.04%
|
7.18
|
7.30
|
6.85
|
6.89
|
7.15
|
6.89
|
1,187,780
|
|
|
1/31/2018
|
-0.08 / -1.10%
|
7.22
|
7.39
|
7.15
|
7.18
|
7.25
|
7.18
|
596,260
|
|
|
1/30/2018
|
+0.06 / +0.83%
|
7.02
|
7.39
|
7.02
|
7.26
|
7.19
|
7.26
|
812,350
|
|
|
1/29/2018
|
-0.30 / -4.00%
|
7.67
|
7.67
|
7.20
|
7.20
|
7.46
|
7.20
|
886,250
|
|
|
1/26/2018
|
+0.03 / +0.40%
|
7.46
|
7.65
|
7.40
|
7.50
|
7.49
|
7.50
|
514,690
|
|
|
1/25/2018
|
-0.52 / -6.51%
|
8.00
|
8.00
|
7.44
|
7.47
|
7.57
|
7.47
|
2,659,780
|
|
|
1/22/2018
|
+0.09 / +1.14%
|
7.90
|
8.20
|
7.90
|
7.99
|
8.05
|
7.99
|
618,110
|
|
|
1/19/2018
|
-0.58 / -6.84%
|
8.48
|
8.73
|
7.89
|
7.90
|
7.99
|
7.90
|
12,699,260
|
|
|
1/18/2018
|
-0.38 / -4.29%
|
8.90
|
8.95
|
8.24
|
8.48
|
8.48
|
8.48
|
3,115,430
|
|
|
1/17/2018
|
-0.66 / -6.93%
|
9.63
|
9.63
|
8.86
|
8.86
|
9.23
|
8.86
|
1,231,460
|
|
|
1/16/2018
|
+0.62 / +6.97%
|
8.99
|
9.52
|
8.93
|
9.52
|
9.40
|
9.52
|
9,769,520
|
|
|
1/15/2018
|
-0.13 / -1.44%
|
9.03
|
9.19
|
8.90
|
8.90
|
9.01
|
8.90
|
2,073,980
|
|
|
1/12/2018
|
+0.03 / +0.33%
|
9.00
|
9.20
|
8.86
|
9.03
|
9.03
|
9.03
|
2,077,830
|
|
|
1/11/2018
|
+0.05 / +0.56%
|
8.85
|
9.20
|
8.85
|
9.00
|
9.00
|
9.00
|
1,474,070
|
|
|
1/10/2018
|
-0.14 / -1.54%
|
9.20
|
9.30
|
8.95
|
8.95
|
9.07
|
8.95
|
864,970
|
|
|
1/9/2018
|
+0.59 / +6.94%
|
8.50
|
9.09
|
8.29
|
9.09
|
8.88
|
9.09
|
4,026,450
|
|
|
1/8/2018
|
-0.21 / -2.41%
|
8.80
|
8.90
|
8.49
|
8.50
|
8.60
|
8.50
|
1,260,380
|
|
|
1/5/2018
|
-0.25 / -2.79%
|
9.00
|
9.01
|
8.71
|
8.71
|
8.88
|
8.71
|
1,096,580
|
|
|
1/4/2018
|
-0.04 / -0.44%
|
9.00
|
9.19
|
8.96
|
8.96
|
8.99
|
8.96
|
723,720
|
|
|
1/3/2018
|
+0.07 / +0.78%
|
8.93
|
9.55
|
8.93
|
9.00
|
9.22
|
9.00
|
2,994,050
|
|
|
1/2/2018
|
-0.15 / -1.65%
|
9.08
|
9.18
|
8.92
|
8.93
|
9.04
|
8.93
|
1,320,520
|
|
|
12/29/2017
|
-0.02 / -0.22%
|
9.30
|
9.32
|
9.08
|
9.08
|
9.19
|
9.08
|
709,370
|
|
|
12/28/2017
|
+0.03 / +0.33%
|
9.20
|
9.30
|
9.07
|
9.10
|
9.16
|
9.10
|
897,620
|
|
|
12/27/2017
|
-0.66 / -6.78%
|
9.73
|
10.40
|
9.05
|
9.07
|
9.25
|
9.07
|
5,292,750
|
|
|
12/26/2017
|
-0.10 / -1.02%
|
9.74
|
10.20
|
9.72
|
9.73
|
9.95
|
9.73
|
1,762,610
|
|
|
12/25/2017
|
-0.42 / -4.10%
|
10.10
|
10.40
|
9.80
|
9.83
|
10.07
|
9.83
|
1,748,820
|
|
|
12/22/2017
|
+0.65 / +6.77%
|
9.60
|
10.25
|
9.44
|
10.25
|
10.08
|
10.25
|
3,934,400
|
|
|
12/21/2017
|
-0.50 / -4.95%
|
10.50
|
10.50
|
9.53
|
9.60
|
9.73
|
9.60
|
1,037,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|