|
|
Closing price on 5/28/2018
|
|
| Open |
3.53 |
| High |
3.55 |
| Low |
3.31 |
| Volume |
1,444,040 |
| Split-adjusted Price |
3.33 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-0.22 / -6.20%
|
3.53
|
3.55
|
3.31
|
3.33
|
3.43
|
3.33
|
1,444,040
|
|
|
5/25/2018
|
-0.11 / -3.01%
|
3.62
|
3.70
|
3.55
|
3.55
|
3.60
|
3.55
|
160,700
|
|
|
5/24/2018
|
-0.12 / -3.17%
|
3.80
|
3.80
|
3.60
|
3.66
|
3.66
|
3.66
|
248,530
|
|
|
5/23/2018
|
+0.06 / +1.61%
|
3.72
|
3.78
|
3.46
|
3.78
|
3.71
|
3.78
|
1,271,640
|
|
|
5/22/2018
|
-0.17 / -4.37%
|
3.89
|
3.90
|
3.70
|
3.72
|
3.82
|
3.72
|
555,040
|
|
|
5/21/2018
|
-0.02 / -0.51%
|
3.95
|
3.99
|
3.88
|
3.89
|
3.94
|
3.89
|
312,970
|
|
|
5/18/2018
|
+0.01 / +0.26%
|
3.90
|
3.97
|
3.83
|
3.91
|
3.88
|
3.91
|
307,170
|
|
|
5/17/2018
|
-0.01 / -0.26%
|
3.98
|
3.98
|
3.89
|
3.90
|
3.91
|
3.90
|
1,912,000
|
|
|
5/16/2018
|
-0.04 / -1.01%
|
3.95
|
3.96
|
3.90
|
3.91
|
3.93
|
3.91
|
379,360
|
|
|
5/15/2018
|
-0.03 / -0.75%
|
4.01
|
4.02
|
3.92
|
3.95
|
3.95
|
3.95
|
261,260
|
|
|
5/14/2018
|
+0.08 / +2.05%
|
3.98
|
4.03
|
3.90
|
3.98
|
3.99
|
3.98
|
992,010
|
|
|
5/11/2018
|
0.00 / 0.00%
|
3.80
|
3.98
|
3.80
|
3.90
|
3.90
|
3.90
|
532,850
|
|
|
5/10/2018
|
-0.10 / -2.50%
|
4.00
|
4.12
|
3.85
|
3.90
|
3.95
|
3.90
|
1,217,430
|
|
|
5/9/2018
|
+0.21 / +5.54%
|
4.05
|
4.05
|
4.00
|
4.00
|
4.05
|
4.00
|
2,420,660
|
|
|
5/8/2018
|
+0.24 / +6.76%
|
3.58
|
3.79
|
3.58
|
3.79
|
3.77
|
3.79
|
677,760
|
|
|
5/7/2018
|
0.00 / 0.00%
|
3.55
|
3.57
|
3.51
|
3.55
|
3.55
|
3.55
|
244,380
|
|
|
5/4/2018
|
+0.05 / +1.43%
|
3.50
|
3.58
|
3.45
|
3.55
|
3.54
|
3.55
|
538,680
|
|
|
5/3/2018
|
-0.06 / -1.69%
|
3.56
|
3.57
|
3.40
|
3.50
|
3.48
|
3.50
|
606,890
|
|
|
5/2/2018
|
-0.04 / -1.11%
|
3.60
|
3.64
|
3.56
|
3.56
|
3.58
|
3.56
|
230,540
|
|
|
4/27/2018
|
+0.09 / +2.56%
|
3.46
|
3.60
|
3.46
|
3.60
|
3.55
|
3.60
|
582,400
|
|
|
4/26/2018
|
-0.24 / -6.40%
|
3.72
|
3.75
|
3.51
|
3.51
|
3.65
|
3.51
|
788,040
|
|
|
4/24/2018
|
-0.11 / -2.85%
|
3.80
|
3.89
|
3.70
|
3.75
|
3.79
|
3.75
|
574,140
|
|
|
4/23/2018
|
-0.28 / -6.76%
|
4.02
|
4.13
|
3.86
|
3.86
|
4.00
|
3.86
|
1,022,210
|
|
|
4/20/2018
|
+0.09 / +2.22%
|
4.10
|
4.23
|
4.05
|
4.14
|
4.15
|
4.14
|
730,570
|
|
|
4/19/2018
|
+0.02 / +0.50%
|
4.15
|
4.30
|
4.05
|
4.05
|
4.22
|
4.05
|
2,085,000
|
|
|
4/18/2018
|
+0.26 / +6.90%
|
3.82
|
4.03
|
3.82
|
4.03
|
3.94
|
4.03
|
1,239,760
|
|
|
4/17/2018
|
+0.04 / +1.07%
|
3.73
|
3.84
|
3.73
|
3.77
|
3.79
|
3.77
|
509,950
|
|
|
4/16/2018
|
-0.03 / -0.80%
|
3.76
|
3.76
|
3.67
|
3.73
|
3.71
|
3.73
|
532,750
|
|
|
4/13/2018
|
-0.07 / -1.83%
|
3.86
|
3.86
|
3.74
|
3.76
|
3.78
|
3.76
|
1,081,610
|
|
|
4/12/2018
|
-0.07 / -1.79%
|
3.90
|
3.92
|
3.82
|
3.83
|
3.85
|
3.83
|
712,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|