|
Closing price on 9/17/2020
|
|
| Open |
2.60 |
| High |
2.64 |
| Low |
2.57 |
| Volume |
1,567,150 |
| Split-adjusted Price |
2.59 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
-0.02 / -0.77%
|
2.60
|
2.64
|
2.57
|
2.59
|
2.60
|
2.59
|
1,567,150
|
|
|
9/16/2020
|
+0.01 / +0.38%
|
2.61
|
2.61
|
2.58
|
2.61
|
2.60
|
2.61
|
1,381,650
|
|
|
9/15/2020
|
-0.03 / -1.14%
|
2.63
|
2.65
|
2.60
|
2.60
|
2.63
|
2.60
|
1,795,050
|
|
|
9/14/2020
|
+0.01 / +0.38%
|
2.70
|
2.70
|
2.63
|
2.63
|
2.65
|
2.63
|
2,265,040
|
|
|
9/11/2020
|
+0.02 / +0.77%
|
2.60
|
2.68
|
2.58
|
2.62
|
2.62
|
2.62
|
3,068,980
|
|
|
9/10/2020
|
+0.01 / +0.39%
|
2.60
|
2.62
|
2.57
|
2.60
|
2.59
|
2.60
|
1,551,350
|
|
|
9/9/2020
|
+0.02 / +0.78%
|
2.57
|
2.60
|
2.56
|
2.59
|
2.57
|
2.59
|
1,707,740
|
|
|
9/8/2020
|
+0.02 / +0.78%
|
2.56
|
2.59
|
2.53
|
2.57
|
2.55
|
2.57
|
1,230,610
|
|
|
9/7/2020
|
-0.05 / -1.92%
|
2.59
|
2.62
|
2.54
|
2.55
|
2.59
|
2.55
|
2,432,250
|
|
|
9/4/2020
|
-0.04 / -1.52%
|
2.56
|
2.64
|
2.56
|
2.60
|
2.60
|
2.60
|
1,739,060
|
|
|
9/3/2020
|
-0.01 / -0.38%
|
2.67
|
2.71
|
2.63
|
2.64
|
2.67
|
2.64
|
2,153,180
|
|
|
9/1/2020
|
+0.07 / +2.71%
|
2.57
|
2.67
|
2.57
|
2.65
|
2.64
|
2.65
|
2,904,620
|
|
|
8/31/2020
|
-0.02 / -0.77%
|
2.61
|
2.63
|
2.57
|
2.58
|
2.59
|
2.58
|
1,696,590
|
|
|
8/28/2020
|
+0.01 / +0.39%
|
2.60
|
2.63
|
2.58
|
2.60
|
2.60
|
2.60
|
1,440,240
|
|
|
8/27/2020
|
+0.02 / +0.78%
|
2.57
|
2.62
|
2.56
|
2.59
|
2.60
|
2.59
|
1,562,560
|
|
|
8/26/2020
|
-0.05 / -1.91%
|
2.61
|
2.62
|
2.57
|
2.57
|
2.58
|
2.57
|
3,058,680
|
|
|
8/25/2020
|
-0.01 / -0.38%
|
2.63
|
2.66
|
2.61
|
2.62
|
2.63
|
2.62
|
2,171,040
|
|
|
8/24/2020
|
+0.01 / +0.38%
|
2.64
|
2.68
|
2.62
|
2.63
|
2.65
|
2.63
|
2,341,230
|
|
|
8/21/2020
|
+0.08 / +3.15%
|
2.55
|
2.64
|
2.53
|
2.62
|
2.59
|
2.62
|
2,342,250
|
|
|
8/20/2020
|
-0.02 / -0.78%
|
2.56
|
2.58
|
2.51
|
2.54
|
2.55
|
2.54
|
1,391,810
|
|
|
8/19/2020
|
-0.01 / -0.39%
|
2.58
|
2.59
|
2.56
|
2.56
|
2.57
|
2.56
|
1,337,980
|
|
|
8/18/2020
|
-0.01 / -0.39%
|
2.59
|
2.61
|
2.57
|
2.57
|
2.59
|
2.57
|
1,100,210
|
|
|
8/17/2020
|
-0.01 / -0.39%
|
2.59
|
2.61
|
2.54
|
2.58
|
2.57
|
2.58
|
1,594,840
|
|
|
8/14/2020
|
-0.01 / -0.38%
|
2.61
|
2.67
|
2.55
|
2.59
|
2.60
|
2.59
|
1,515,450
|
|
|
8/13/2020
|
+0.03 / +1.17%
|
2.57
|
2.66
|
2.57
|
2.60
|
2.62
|
2.60
|
1,452,570
|
|
|
8/12/2020
|
-0.03 / -1.15%
|
2.62
|
2.62
|
2.55
|
2.57
|
2.58
|
2.57
|
1,739,480
|
|
|
8/11/2020
|
-0.04 / -1.52%
|
2.68
|
2.70
|
2.58
|
2.60
|
2.62
|
2.60
|
1,615,710
|
|
|
8/10/2020
|
+0.10 / +3.94%
|
2.54
|
2.70
|
2.54
|
2.64
|
2.63
|
2.64
|
2,249,990
|
|
|
8/7/2020
|
+0.10 / +4.10%
|
2.44
|
2.61
|
2.43
|
2.54
|
2.55
|
2.54
|
2,375,000
|
|
|
8/6/2020
|
-0.10 / -3.94%
|
2.49
|
2.54
|
2.43
|
2.44
|
2.47
|
2.44
|
2,804,710
|
|
|
|