|
|
Closing price on 7/3/2020
|
|
| Open |
3.09 |
| High |
3.11 |
| Low |
3.07 |
| Volume |
1,326,680 |
| Split-adjusted Price |
3.09 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/5/2020
|
+0.23 / +6.87%
|
3.58
|
3.58
|
3.40
|
3.58
|
3.56
|
3.58
|
11,220,390
|
|
|
6/4/2020
|
+0.20 / +6.35%
|
3.12
|
3.37
|
3.10
|
3.35
|
3.30
|
3.35
|
10,277,330
|
|
|
6/3/2020
|
+0.03 / +0.96%
|
3.10
|
3.17
|
3.07
|
3.15
|
3.12
|
3.15
|
2,524,390
|
|
|
6/2/2020
|
-0.16 / -4.88%
|
3.30
|
3.30
|
3.12
|
3.12
|
3.18
|
3.12
|
2,608,740
|
|
|
6/1/2020
|
+0.15 / +4.79%
|
3.18
|
3.34
|
3.15
|
3.28
|
3.28
|
3.28
|
8,694,210
|
|
|
5/29/2020
|
+0.02 / +0.64%
|
3.15
|
3.18
|
3.05
|
3.13
|
3.13
|
3.13
|
2,351,650
|
|
|
5/28/2020
|
+0.03 / +0.97%
|
3.08
|
3.14
|
3.08
|
3.11
|
3.10
|
3.11
|
2,106,800
|
|
|
5/27/2020
|
-0.07 / -2.22%
|
3.15
|
3.20
|
3.08
|
3.08
|
3.12
|
3.08
|
2,769,300
|
|
|
5/26/2020
|
-0.01 / -0.32%
|
3.15
|
3.19
|
3.14
|
3.15
|
3.15
|
3.15
|
2,055,290
|
|
|
5/25/2020
|
+0.03 / +0.96%
|
3.13
|
3.21
|
3.13
|
3.16
|
3.17
|
3.16
|
2,316,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|