|
Closing price on 9/18/2019
|
|
| Open |
1.54 |
| High |
1.56 |
| Low |
1.54 |
| Volume |
528,150 |
| Split-adjusted Price |
1.55 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2019
|
+0.01 / +0.65%
|
1.54
|
1.56
|
1.54
|
1.55
|
1.55
|
1.55
|
528,150
|
|
|
9/17/2019
|
-0.02 / -1.28%
|
1.56
|
1.57
|
1.54
|
1.54
|
1.56
|
1.54
|
453,310
|
|
|
9/16/2019
|
0.00 / 0.00%
|
1.56
|
1.57
|
1.55
|
1.56
|
1.56
|
1.56
|
536,740
|
|
|
9/13/2019
|
0.00 / 0.00%
|
1.56
|
1.57
|
1.55
|
1.56
|
1.56
|
1.56
|
791,160
|
|
|
9/12/2019
|
+0.02 / +1.30%
|
1.54
|
1.57
|
1.54
|
1.56
|
1.55
|
1.56
|
1,024,560
|
|
|
9/11/2019
|
0.00 / 0.00%
|
1.55
|
1.56
|
1.53
|
1.54
|
1.54
|
1.54
|
418,900
|
|
|
9/10/2019
|
-0.01 / -0.65%
|
1.54
|
1.58
|
1.54
|
1.54
|
1.56
|
1.54
|
325,190
|
|
|
9/9/2019
|
+0.02 / +1.31%
|
1.53
|
1.58
|
1.53
|
1.55
|
1.55
|
1.55
|
1,357,490
|
|
|
9/6/2019
|
-0.01 / -0.65%
|
1.56
|
1.57
|
1.53
|
1.53
|
1.55
|
1.53
|
612,400
|
|
|
9/5/2019
|
-0.01 / -0.65%
|
1.57
|
1.57
|
1.54
|
1.54
|
1.55
|
1.54
|
485,350
|
|
|
9/4/2019
|
0.00 / 0.00%
|
1.57
|
1.57
|
1.54
|
1.55
|
1.55
|
1.55
|
288,700
|
|
|
9/3/2019
|
-0.05 / -3.13%
|
1.59
|
1.60
|
1.55
|
1.55
|
1.57
|
1.55
|
801,040
|
|
|
8/30/2019
|
+0.02 / +1.27%
|
1.60
|
1.60
|
1.57
|
1.60
|
1.59
|
1.60
|
629,510
|
|
|
8/29/2019
|
+0.01 / +0.64%
|
1.57
|
1.60
|
1.57
|
1.58
|
1.57
|
1.58
|
527,210
|
|
|
8/28/2019
|
-0.04 / -2.48%
|
1.59
|
1.61
|
1.57
|
1.57
|
1.58
|
1.57
|
878,190
|
|
|
8/27/2019
|
0.00 / 0.00%
|
1.62
|
1.63
|
1.60
|
1.61
|
1.61
|
1.61
|
537,370
|
|
|
8/26/2019
|
-0.05 / -3.01%
|
1.68
|
1.68
|
1.60
|
1.61
|
1.63
|
1.61
|
1,231,000
|
|
|
8/23/2019
|
+0.10 / +6.41%
|
1.57
|
1.66
|
1.56
|
1.66
|
1.62
|
1.66
|
1,621,770
|
|
|
8/22/2019
|
-0.02 / -1.27%
|
1.58
|
1.59
|
1.56
|
1.56
|
1.57
|
1.56
|
635,790
|
|
|
8/21/2019
|
-0.01 / -0.63%
|
1.59
|
1.60
|
1.58
|
1.58
|
1.59
|
1.58
|
520,720
|
|
|
8/20/2019
|
-0.01 / -0.63%
|
1.60
|
1.61
|
1.59
|
1.59
|
1.60
|
1.59
|
546,840
|
|
|
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
|
|
|