|
Closing price on 5/4/2020
|
|
| Open |
3.12 |
| High |
3.24 |
| Low |
3.12 |
| Volume |
5,346,100 |
| Split-adjusted Price |
3.12 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2020
|
-0.17 / -5.70%
|
2.90
|
2.92
|
2.78
|
2.81
|
2.81
|
2.81
|
13,839,620
|
|
|
4/9/2020
|
+0.01 / +0.34%
|
2.97
|
3.15
|
2.96
|
2.98
|
3.04
|
2.98
|
7,479,310
|
|
|
4/8/2020
|
+0.19 / +6.83%
|
2.85
|
2.97
|
2.72
|
2.97
|
2.92
|
2.97
|
1,587,380
|
|
|
4/7/2020
|
-0.20 / -6.71%
|
2.98
|
2.98
|
2.78
|
2.78
|
2.81
|
2.78
|
9,186,170
|
|
|
4/6/2020
|
-0.15 / -4.79%
|
3.34
|
3.34
|
2.95
|
2.98
|
3.18
|
2.98
|
21,156,490
|
|
|
4/3/2020
|
+0.20 / +6.83%
|
3.13
|
3.13
|
3.13
|
3.13
|
3.13
|
3.13
|
541,070
|
|
|
4/1/2020
|
+0.19 / +6.93%
|
2.55
|
2.93
|
2.55
|
2.93
|
2.78
|
2.93
|
3,907,030
|
|
|
3/31/2020
|
-0.20 / -6.80%
|
2.74
|
2.86
|
2.74
|
2.74
|
2.74
|
2.74
|
19,890,630
|
|
|
3/30/2020
|
-0.22 / -6.96%
|
2.94
|
2.94
|
2.94
|
2.94
|
2.94
|
2.94
|
52,780
|
|
|
3/27/2020
|
-0.23 / -6.78%
|
3.16
|
3.16
|
3.16
|
3.16
|
3.16
|
3.16
|
276,940
|
|
|
3/26/2020
|
-0.25 / -6.87%
|
3.39
|
3.39
|
3.39
|
3.39
|
3.39
|
3.39
|
1,275,330
|
|
|
3/25/2020
|
-0.27 / -6.91%
|
3.64
|
3.70
|
3.64
|
3.64
|
3.64
|
3.64
|
13,307,930
|
|
|
3/24/2020
|
-0.29 / -6.90%
|
3.91
|
3.91
|
3.91
|
3.91
|
3.91
|
3.91
|
161,010
|
|
|
3/23/2020
|
-0.31 / -6.87%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
113,490
|
|
|
3/20/2020
|
-0.33 / -6.82%
|
4.51
|
4.81
|
4.51
|
4.51
|
4.53
|
4.51
|
7,276,140
|
|
|
3/19/2020
|
-0.36 / -6.92%
|
5.56
|
5.56
|
4.84
|
4.84
|
5.26
|
4.84
|
35,482,420
|
|
|
|