|
Closing price on 7/17/2020
|
|
| Open |
3.14 |
| High |
3.18 |
| Low |
3.10 |
| Volume |
2,493,820 |
| Split-adjusted Price |
3.10 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
-0.04 / -1.27%
|
3.14
|
3.18
|
3.10
|
3.10
|
3.12
|
3.10
|
2,493,820
|
|
|
7/16/2020
|
-0.02 / -0.63%
|
3.16
|
3.20
|
3.12
|
3.14
|
3.15
|
3.14
|
1,029,390
|
|
|
7/15/2020
|
-0.04 / -1.25%
|
3.20
|
3.24
|
3.15
|
3.16
|
3.18
|
3.16
|
1,651,310
|
|
|
7/14/2020
|
+0.01 / +0.31%
|
3.12
|
3.22
|
3.12
|
3.20
|
3.18
|
3.20
|
1,001,840
|
|
|
7/13/2020
|
+0.01 / +0.31%
|
3.29
|
3.29
|
3.17
|
3.19
|
3.21
|
3.19
|
1,675,790
|
|
|
7/10/2020
|
-0.08 / -2.45%
|
3.39
|
3.39
|
3.17
|
3.18
|
3.27
|
3.18
|
4,184,810
|
|
|
7/9/2020
|
+0.21 / +6.89%
|
3.08
|
3.26
|
3.05
|
3.26
|
3.21
|
3.26
|
3,810,290
|
|
|
7/8/2020
|
-0.01 / -0.33%
|
3.03
|
3.10
|
3.03
|
3.05
|
3.06
|
3.05
|
1,136,660
|
|
|
7/7/2020
|
-0.03 / -0.97%
|
3.10
|
3.16
|
3.06
|
3.06
|
3.11
|
3.06
|
2,480,950
|
|
|
7/6/2020
|
0.00 / 0.00%
|
3.13
|
3.14
|
3.08
|
3.09
|
3.10
|
3.09
|
1,278,840
|
|
|
7/3/2020
|
+0.04 / +1.31%
|
3.09
|
3.11
|
3.07
|
3.09
|
3.09
|
3.09
|
1,326,680
|
|
|
7/2/2020
|
-0.15 / -4.69%
|
3.15
|
3.21
|
3.05
|
3.05
|
3.12
|
3.05
|
2,327,270
|
|
|
7/1/2020
|
+0.20 / +6.67%
|
3.00
|
3.21
|
2.91
|
3.20
|
3.04
|
3.20
|
3,218,180
|
|
|
6/30/2020
|
-0.17 / -5.36%
|
3.17
|
3.22
|
2.95
|
3.00
|
3.04
|
3.00
|
5,946,380
|
|
|
6/29/2020
|
-0.23 / -6.76%
|
3.34
|
3.40
|
3.17
|
3.17
|
3.20
|
3.17
|
5,650,400
|
|
|
6/26/2020
|
-0.01 / -0.29%
|
3.41
|
3.49
|
3.27
|
3.40
|
3.37
|
3.40
|
4,087,600
|
|
|
6/25/2020
|
+0.01 / +0.29%
|
3.34
|
3.47
|
3.31
|
3.41
|
3.40
|
3.41
|
2,610,210
|
|
|
6/24/2020
|
-0.24 / -6.59%
|
3.65
|
3.69
|
3.39
|
3.40
|
3.49
|
3.40
|
4,508,420
|
|
|
6/23/2020
|
+0.22 / +6.43%
|
3.45
|
3.65
|
3.42
|
3.64
|
3.57
|
3.64
|
5,999,670
|
|
|
6/22/2020
|
-0.15 / -4.20%
|
3.58
|
3.60
|
3.41
|
3.42
|
3.50
|
3.42
|
4,832,660
|
|
|
6/19/2020
|
+0.02 / +0.56%
|
3.51
|
3.60
|
3.48
|
3.57
|
3.53
|
3.57
|
3,605,130
|
|
|
6/18/2020
|
-0.09 / -2.47%
|
3.65
|
3.85
|
3.55
|
3.55
|
3.68
|
3.55
|
4,494,210
|
|
|
6/17/2020
|
+0.23 / +6.74%
|
3.43
|
3.64
|
3.42
|
3.64
|
3.61
|
3.64
|
11,285,100
|
|
|
6/16/2020
|
+0.12 / +3.65%
|
3.34
|
3.49
|
3.27
|
3.41
|
3.39
|
3.41
|
3,939,850
|
|
|
6/15/2020
|
-0.01 / -0.30%
|
3.30
|
3.37
|
3.15
|
3.29
|
3.28
|
3.29
|
4,277,550
|
|
|
6/12/2020
|
+0.02 / +0.61%
|
3.07
|
3.46
|
3.07
|
3.30
|
3.20
|
3.30
|
7,155,970
|
|
|
6/11/2020
|
-0.24 / -6.82%
|
3.50
|
3.69
|
3.28
|
3.28
|
3.47
|
3.28
|
8,207,910
|
|
|
6/10/2020
|
-0.09 / -2.49%
|
3.57
|
3.68
|
3.45
|
3.52
|
3.55
|
3.52
|
5,714,590
|
|
|
6/9/2020
|
-0.22 / -5.74%
|
3.80
|
3.99
|
3.57
|
3.61
|
3.70
|
3.61
|
10,490,340
|
|
|
6/8/2020
|
+0.25 / +6.98%
|
3.75
|
3.83
|
3.75
|
3.83
|
3.82
|
3.83
|
9,418,650
|
|
|
|