|
Closing price on 9/3/2019
|
|
| Open |
1.59 |
| High |
1.60 |
| Low |
1.55 |
| Volume |
801,040 |
| Split-adjusted Price |
1.55 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|