|
Closing price on 7/28/2020
|
|
| Open |
2.33 |
| High |
2.65 |
| Low |
2.33 |
| Volume |
3,331,300 |
| Split-adjusted Price |
2.60 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+0.11 / +4.42%
|
2.33
|
2.65
|
2.33
|
2.60
|
2.49
|
2.60
|
3,331,300
|
|
|
7/27/2020
|
-0.18 / -6.74%
|
2.60
|
2.60
|
2.49
|
2.49
|
2.52
|
2.49
|
3,712,060
|
|
|
7/24/2020
|
-0.20 / -6.97%
|
2.82
|
2.85
|
2.67
|
2.67
|
2.72
|
2.67
|
5,966,630
|
|
|
7/23/2020
|
-0.12 / -4.01%
|
2.97
|
3.03
|
2.79
|
2.87
|
2.89
|
2.87
|
3,108,190
|
|
|
7/22/2020
|
-0.06 / -1.97%
|
3.07
|
3.07
|
2.98
|
2.99
|
3.00
|
2.99
|
1,604,130
|
|
|
7/21/2020
|
+0.05 / +1.67%
|
3.00
|
3.07
|
2.98
|
3.05
|
3.02
|
3.05
|
1,260,760
|
|
|
7/20/2020
|
-0.10 / -3.23%
|
3.07
|
3.10
|
3.00
|
3.00
|
3.04
|
3.00
|
2,870,650
|
|
|
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
|
|
|
|