|
Closing price on 8/19/2019
|
|
| Open |
1.60 |
| High |
1.63 |
| Low |
1.60 |
| Volume |
580,650 |
| Split-adjusted Price |
1.60 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2019
|
0.00 / 0.00%
|
1.60
|
1.63
|
1.60
|
1.60
|
1.61
|
1.60
|
580,650
|
|
|
8/16/2019
|
-0.01 / -0.62%
|
1.61
|
1.62
|
1.60
|
1.60
|
1.61
|
1.60
|
827,400
|
|
|
8/15/2019
|
-0.04 / -2.42%
|
1.63
|
1.63
|
1.58
|
1.61
|
1.60
|
1.61
|
1,159,400
|
|
|
8/14/2019
|
-0.01 / -0.60%
|
1.67
|
1.67
|
1.65
|
1.65
|
1.66
|
1.65
|
269,340
|
|
|
8/13/2019
|
0.00 / 0.00%
|
1.65
|
1.67
|
1.64
|
1.66
|
1.65
|
1.66
|
229,630
|
|
|
8/12/2019
|
+0.01 / +0.61%
|
1.65
|
1.67
|
1.65
|
1.66
|
1.66
|
1.66
|
373,930
|
|
|
8/9/2019
|
0.00 / 0.00%
|
1.65
|
1.69
|
1.65
|
1.65
|
1.67
|
1.65
|
647,800
|
|
|
8/8/2019
|
+0.01 / +0.61%
|
1.65
|
1.67
|
1.63
|
1.65
|
1.65
|
1.65
|
272,510
|
|
|
8/7/2019
|
+0.01 / +0.61%
|
1.66
|
1.69
|
1.63
|
1.64
|
1.65
|
1.64
|
843,330
|
|
|
8/6/2019
|
-0.03 / -1.81%
|
1.65
|
1.65
|
1.62
|
1.63
|
1.63
|
1.63
|
985,890
|
|
|
8/5/2019
|
-0.01 / -0.60%
|
1.67
|
1.68
|
1.65
|
1.66
|
1.66
|
1.66
|
614,540
|
|
|
8/2/2019
|
-0.01 / -0.60%
|
1.69
|
1.70
|
1.66
|
1.67
|
1.68
|
1.67
|
643,480
|
|
|
8/1/2019
|
-0.05 / -2.89%
|
1.73
|
1.74
|
1.68
|
1.68
|
1.70
|
1.68
|
1,633,400
|
|
|
7/31/2019
|
-0.03 / -1.70%
|
1.77
|
1.77
|
1.73
|
1.73
|
1.75
|
1.73
|
1,254,650
|
|
|
7/30/2019
|
-0.02 / -1.12%
|
1.78
|
1.79
|
1.74
|
1.76
|
1.76
|
1.76
|
1,213,540
|
|
|
7/29/2019
|
+0.01 / +0.56%
|
1.78
|
1.79
|
1.76
|
1.78
|
1.77
|
1.78
|
744,690
|
|
|
7/26/2019
|
-0.01 / -0.56%
|
1.79
|
1.80
|
1.76
|
1.77
|
1.77
|
1.77
|
585,690
|
|
|
7/25/2019
|
+0.01 / +0.56%
|
1.77
|
1.81
|
1.76
|
1.78
|
1.78
|
1.78
|
969,620
|
|
|
7/24/2019
|
-0.03 / -1.67%
|
1.79
|
1.81
|
1.76
|
1.77
|
1.78
|
1.77
|
609,860
|
|
|
7/23/2019
|
0.00 / 0.00%
|
1.80
|
1.81
|
1.77
|
1.80
|
1.79
|
1.80
|
946,590
|
|
|
7/22/2019
|
0.00 / 0.00%
|
1.80
|
1.82
|
1.79
|
1.80
|
1.80
|
1.80
|
379,180
|
|
|
7/19/2019
|
-0.04 / -2.17%
|
1.83
|
1.84
|
1.80
|
1.80
|
1.82
|
1.80
|
895,370
|
|
|
7/18/2019
|
+0.04 / +2.22%
|
1.80
|
1.88
|
1.76
|
1.84
|
1.82
|
1.84
|
2,527,600
|
|
|
7/17/2019
|
-0.03 / -1.64%
|
1.84
|
1.84
|
1.80
|
1.80
|
1.81
|
1.80
|
507,580
|
|
|
7/16/2019
|
+0.07 / +3.98%
|
1.81
|
1.88
|
1.81
|
1.83
|
1.85
|
1.83
|
2,384,960
|
|
|
7/15/2019
|
-0.02 / -1.12%
|
1.78
|
1.80
|
1.76
|
1.76
|
1.77
|
1.76
|
626,130
|
|
|
7/12/2019
|
-0.03 / -1.66%
|
1.81
|
1.82
|
1.77
|
1.78
|
1.79
|
1.78
|
515,840
|
|
|
7/11/2019
|
+0.04 / +2.26%
|
1.78
|
1.83
|
1.77
|
1.81
|
1.80
|
1.81
|
1,154,610
|
|
|
7/10/2019
|
0.00 / 0.00%
|
1.76
|
1.79
|
1.76
|
1.77
|
1.77
|
1.77
|
559,480
|
|
|
7/9/2019
|
-0.01 / -0.56%
|
1.78
|
1.79
|
1.76
|
1.77
|
1.78
|
1.77
|
504,780
|
|
|