|
Closing price on 5/26/2020
|
|
| Open |
3.15 |
| High |
3.19 |
| Low |
3.14 |
| Volume |
2,055,290 |
| Split-adjusted Price |
3.15 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
-0.01 / -0.32%
|
3.15
|
3.19
|
3.14
|
3.15
|
3.15
|
3.15
|
2,055,290
|
|
|
5/25/2020
|
+0.03 / +0.96%
|
3.13
|
3.21
|
3.13
|
3.16
|
3.17
|
3.16
|
2,316,600
|
|
|
5/22/2020
|
-0.07 / -2.19%
|
3.20
|
3.20
|
3.12
|
3.13
|
3.16
|
3.13
|
2,447,260
|
|
|
5/21/2020
|
-0.08 / -2.44%
|
3.33
|
3.38
|
3.15
|
3.20
|
3.27
|
3.20
|
3,612,720
|
|
|
5/20/2020
|
+0.17 / +5.47%
|
3.11
|
3.28
|
3.11
|
3.28
|
3.18
|
3.28
|
2,627,210
|
|
|
5/19/2020
|
-0.01 / -0.32%
|
3.12
|
3.20
|
3.09
|
3.11
|
3.11
|
3.11
|
3,369,780
|
|
|
5/18/2020
|
-0.08 / -2.50%
|
3.20
|
3.22
|
3.11
|
3.12
|
3.15
|
3.12
|
2,655,830
|
|
|
5/15/2020
|
-0.11 / -3.32%
|
3.33
|
3.35
|
3.12
|
3.20
|
3.22
|
3.20
|
4,048,320
|
|
|
5/14/2020
|
+0.09 / +2.80%
|
3.22
|
3.40
|
3.22
|
3.31
|
3.32
|
3.31
|
4,171,570
|
|
|
5/13/2020
|
+0.08 / +2.55%
|
3.17
|
3.25
|
3.09
|
3.22
|
3.20
|
3.22
|
5,275,540
|
|
|
5/12/2020
|
+0.02 / +0.64%
|
3.11
|
3.18
|
3.07
|
3.14
|
3.13
|
3.14
|
2,458,330
|
|
|
5/11/2020
|
+0.02 / +0.65%
|
3.05
|
3.20
|
3.05
|
3.12
|
3.12
|
3.12
|
2,888,760
|
|
|
5/8/2020
|
-0.04 / -1.27%
|
3.17
|
3.19
|
3.08
|
3.10
|
3.13
|
3.10
|
3,794,560
|
|
|
5/7/2020
|
-0.11 / -3.38%
|
3.28
|
3.28
|
3.11
|
3.14
|
3.18
|
3.14
|
2,199,710
|
|
|
5/6/2020
|
+0.19 / +6.21%
|
3.06
|
3.27
|
3.06
|
3.25
|
3.17
|
3.25
|
4,844,850
|
|
|
5/5/2020
|
-0.06 / -1.92%
|
2.98
|
3.13
|
2.91
|
3.06
|
2.97
|
3.06
|
6,114,870
|
|
|
5/4/2020
|
-0.23 / -6.87%
|
3.12
|
3.24
|
3.12
|
3.12
|
3.14
|
3.12
|
5,346,100
|
|
|
4/29/2020
|
+0.13 / +4.04%
|
3.20
|
3.42
|
3.12
|
3.35
|
3.29
|
3.35
|
5,007,760
|
|
|
4/28/2020
|
-0.08 / -2.42%
|
3.33
|
3.43
|
3.16
|
3.22
|
3.25
|
3.22
|
4,390,660
|
|
|
4/27/2020
|
+0.02 / +0.61%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.46
|
3.30
|
10,039,300
|
|
|
4/24/2020
|
+0.21 / +6.84%
|
3.07
|
3.28
|
2.96
|
3.28
|
3.20
|
3.28
|
11,225,390
|
|
|
4/23/2020
|
0.00 / 0.00%
|
3.22
|
3.22
|
3.03
|
3.07
|
3.08
|
3.07
|
4,494,520
|
|
|
4/22/2020
|
+0.09 / +3.02%
|
2.95
|
3.17
|
2.86
|
3.07
|
3.06
|
3.07
|
4,141,550
|
|
|
4/21/2020
|
+0.12 / +4.20%
|
2.83
|
3.06
|
2.76
|
2.98
|
2.96
|
2.98
|
9,039,950
|
|
|
4/20/2020
|
0.00 / 0.00%
|
2.92
|
2.95
|
2.82
|
2.86
|
2.88
|
2.86
|
4,241,110
|
|
|
4/17/2020
|
-0.07 / -2.39%
|
2.93
|
2.97
|
2.85
|
2.86
|
2.89
|
2.86
|
5,060,870
|
|
|
4/16/2020
|
0.00 / 0.00%
|
2.97
|
3.05
|
2.89
|
2.93
|
2.98
|
2.93
|
4,175,160
|
|
|
4/15/2020
|
+0.19 / +6.93%
|
2.75
|
2.93
|
2.75
|
2.93
|
2.91
|
2.93
|
7,145,920
|
|
|
4/14/2020
|
-0.11 / -3.86%
|
2.81
|
2.83
|
2.70
|
2.74
|
2.76
|
2.74
|
3,569,630
|
|
|
4/13/2020
|
+0.04 / +1.42%
|
2.82
|
2.92
|
2.70
|
2.85
|
2.82
|
2.85
|
3,456,400
|
|
|
|