|
Closing price on 6/19/2019
|
|
| Open |
1.75 |
| High |
1.82 |
| Low |
1.74 |
| Volume |
2,008,010 |
| Split-adjusted Price |
1.78 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2019
|
+0.07 / +4.09%
|
1.75
|
1.82
|
1.74
|
1.78
|
1.80
|
1.78
|
2,008,010
|
|
|
6/18/2019
|
-0.09 / -5.00%
|
1.84
|
1.84
|
1.71
|
1.71
|
1.77
|
1.71
|
630,280
|
|
|
6/17/2019
|
-0.10 / -5.26%
|
1.88
|
1.89
|
1.80
|
1.80
|
1.83
|
1.80
|
1,634,250
|
|
|
6/14/2019
|
+0.01 / +0.53%
|
2.02
|
2.02
|
1.89
|
1.90
|
1.97
|
1.90
|
4,658,440
|
|
|
6/13/2019
|
+0.12 / +6.78%
|
1.89
|
1.89
|
1.89
|
1.89
|
1.89
|
1.89
|
343,670
|
|
|
6/12/2019
|
+0.11 / +6.63%
|
1.68
|
1.77
|
1.67
|
1.77
|
1.73
|
1.77
|
804,240
|
|
|
6/11/2019
|
0.00 / 0.00%
|
1.66
|
1.68
|
1.65
|
1.66
|
1.66
|
1.66
|
275,500
|
|
|
6/10/2019
|
-0.02 / -1.19%
|
1.69
|
1.70
|
1.66
|
1.66
|
1.68
|
1.66
|
421,500
|
|
|
6/7/2019
|
+0.01 / +0.60%
|
1.67
|
1.69
|
1.67
|
1.68
|
1.67
|
1.68
|
227,620
|
|
|
6/6/2019
|
+0.01 / +0.60%
|
1.65
|
1.68
|
1.65
|
1.67
|
1.66
|
1.67
|
571,590
|
|
|
6/5/2019
|
0.00 / 0.00%
|
1.66
|
1.69
|
1.65
|
1.66
|
1.67
|
1.66
|
778,310
|
|
|
6/4/2019
|
0.00 / 0.00%
|
1.66
|
1.70
|
1.65
|
1.66
|
1.67
|
1.66
|
690,340
|
|
|
6/3/2019
|
-0.10 / -5.68%
|
1.75
|
1.75
|
1.66
|
1.66
|
1.70
|
1.66
|
1,381,330
|
|
|
5/31/2019
|
-0.02 / -1.12%
|
1.77
|
1.78
|
1.75
|
1.76
|
1.77
|
1.76
|
756,020
|
|
|
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
|
|
|