|
|
Closing price on 5/30/2019
|
|
| Open |
1.78 |
| High |
1.81 |
| Low |
1.78 |
| Volume |
591,930 |
| Split-adjusted Price |
1.78 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2019
|
-0.01 / -0.56%
|
1.78
|
1.81
|
1.78
|
1.78
|
1.79
|
1.78
|
591,930
|
|
|
5/29/2019
|
-0.01 / -0.56%
|
1.80
|
1.80
|
1.78
|
1.79
|
1.79
|
1.79
|
543,110
|
|
|
5/28/2019
|
0.00 / 0.00%
|
1.80
|
1.82
|
1.79
|
1.80
|
1.80
|
1.80
|
1,194,310
|
|
|
5/27/2019
|
0.00 / 0.00%
|
1.80
|
1.82
|
1.80
|
1.80
|
1.81
|
1.80
|
520,930
|
|
|
5/24/2019
|
-0.02 / -1.10%
|
1.81
|
1.83
|
1.80
|
1.80
|
1.81
|
1.80
|
887,190
|
|
|
5/23/2019
|
-0.02 / -1.09%
|
1.85
|
1.85
|
1.81
|
1.82
|
1.82
|
1.82
|
779,720
|
|
|
5/22/2019
|
-0.03 / -1.60%
|
1.87
|
1.88
|
1.84
|
1.84
|
1.86
|
1.84
|
668,790
|
|
|
5/21/2019
|
-0.01 / -0.53%
|
1.87
|
1.90
|
1.85
|
1.87
|
1.87
|
1.87
|
787,970
|
|
|
5/20/2019
|
-0.01 / -0.53%
|
1.90
|
1.91
|
1.87
|
1.88
|
1.89
|
1.88
|
736,240
|
|
|
5/17/2019
|
-0.01 / -0.53%
|
1.90
|
1.92
|
1.89
|
1.89
|
1.90
|
1.89
|
633,750
|
|
|
5/16/2019
|
+0.03 / +1.60%
|
1.88
|
1.95
|
1.88
|
1.90
|
1.92
|
1.90
|
1,126,930
|
|
|
5/15/2019
|
+0.03 / +1.63%
|
1.84
|
1.88
|
1.84
|
1.87
|
1.86
|
1.87
|
938,510
|
|
|
5/14/2019
|
-0.01 / -0.54%
|
1.83
|
1.85
|
1.82
|
1.84
|
1.83
|
1.84
|
779,310
|
|
|
5/13/2019
|
+0.02 / +1.09%
|
1.83
|
1.87
|
1.83
|
1.85
|
1.85
|
1.85
|
953,830
|
|
|
5/10/2019
|
-0.04 / -2.14%
|
1.86
|
1.89
|
1.83
|
1.83
|
1.85
|
1.83
|
3,038,530
|
|
|
5/9/2019
|
-0.04 / -2.09%
|
1.91
|
1.92
|
1.86
|
1.87
|
1.89
|
1.87
|
994,090
|
|
|
5/8/2019
|
-0.05 / -2.55%
|
1.94
|
1.95
|
1.90
|
1.91
|
1.92
|
1.91
|
1,267,150
|
|
|
5/7/2019
|
+0.01 / +0.51%
|
1.97
|
1.99
|
1.94
|
1.96
|
1.96
|
1.96
|
1,267,730
|
|
|
5/6/2019
|
-0.08 / -3.94%
|
2.02
|
2.04
|
1.95
|
1.95
|
1.99
|
1.95
|
1,843,240
|
|
|
5/3/2019
|
-0.03 / -1.46%
|
2.06
|
2.07
|
2.00
|
2.03
|
2.05
|
2.03
|
756,390
|
|
|
5/2/2019
|
0.00 / 0.00%
|
2.07
|
2.08
|
2.05
|
2.06
|
2.06
|
2.06
|
667,990
|
|
|
4/26/2019
|
-0.01 / -0.48%
|
2.09
|
2.09
|
2.05
|
2.06
|
2.06
|
2.06
|
1,132,260
|
|
|
4/25/2019
|
-0.02 / -0.96%
|
2.10
|
2.13
|
2.07
|
2.07
|
2.10
|
2.07
|
746,140
|
|
|
4/24/2019
|
+0.03 / +1.46%
|
2.06
|
2.14
|
2.06
|
2.09
|
2.10
|
2.09
|
768,450
|
|
|
4/23/2019
|
0.00 / 0.00%
|
2.06
|
2.08
|
2.05
|
2.06
|
2.06
|
2.06
|
1,080,320
|
|
|
4/22/2019
|
-0.07 / -3.29%
|
2.13
|
2.15
|
2.06
|
2.06
|
2.10
|
2.06
|
2,005,740
|
|
|
4/19/2019
|
-0.01 / -0.47%
|
2.14
|
2.18
|
2.13
|
2.13
|
2.15
|
2.13
|
1,467,430
|
|
|
4/18/2019
|
-0.05 / -2.28%
|
2.19
|
2.20
|
2.14
|
2.14
|
2.17
|
2.14
|
1,311,600
|
|
|
4/17/2019
|
-0.02 / -0.90%
|
2.22
|
2.24
|
2.19
|
2.19
|
2.21
|
2.19
|
1,720,970
|
|
|
4/16/2019
|
-0.02 / -0.90%
|
2.23
|
2.23
|
2.20
|
2.21
|
2.21
|
2.21
|
981,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|