AMD
Advanced Micro Devices, Inc.
20:00:01
537.37 $
0.0000 (%0.00)
Previous Close: 512.48
Day Low₺526.315
Day High₺539.69
AMD: Advanced Micro Devices, Inc. Historical Data
1988 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.8066
CLOSE 5.8083
Low
LOW 3.5625
High
HIGH 8.4375
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/1988 | 5 | 5.3125 | 4.9375 | 5.3125 |
| 01/05/1988 | 5.5625 | 5.625 | 5.4375 | 5.4375 |
| 01/06/1988 | 5.4375 | 5.4375 | 5.25 | 5.375 |
| 01/07/1988 | 5.375 | 5.5 | 5.3125 | 5.5 |
| 01/08/1988 | 5.5 | 5.5 | 5.0625 | 5.125 |
| 01/11/1988 | 5.125 | 5.4375 | 5 | 5 |
| 01/12/1988 | 4.9375 | 5 | 4.6875 | 4.75 |
| 01/13/1988 | 4.75 | 4.8125 | 4.625 | 4.75 |
| 01/14/1988 | 4.9375 | 4.9375 | 4.75 | 4.875 |
| 01/15/1988 | 5.0625 | 5.1875 | 4.875 | 5 |
| 01/18/1988 | 5 | 5 | 4.8125 | 4.875 |
| 01/19/1988 | 4.875 | 4.9375 | 4.75 | 4.75 |
| 01/20/1988 | 4.75 | 4.875 | 4.4375 | 4.4375 |
| 01/21/1988 | 4.5 | 4.75 | 4.5 | 4.625 |
| 01/22/1988 | 4.625 | 4.6875 | 4.5625 | 4.6875 |
| 01/25/1988 | 4.6875 | 4.75 | 4.625 | 4.6875 |
| 01/26/1988 | 4.625 | 4.6875 | 4.5625 | 4.5625 |
| 01/27/1988 | 4.6875 | 4.75 | 4.5625 | 4.6875 |
| 01/28/1988 | 4.6875 | 4.875 | 4.625 | 4.875 |
| 01/29/1988 | 4.875 | 4.875 | 4.75 | 4.8125 |
| 02/01/1988 | 4.875 | 5 | 4.8125 | 4.8125 |
| 02/02/1988 | 4.8125 | 4.875 | 4.75 | 4.875 |
| 02/03/1988 | 4.875 | 4.9375 | 4.6875 | 4.75 |
| 02/04/1988 | 4.75 | 4.9375 | 4.75 | 4.8125 |
| 02/05/1988 | 4.875 | 4.9375 | 4.8125 | 4.875 |
| 02/08/1988 | 4.8125 | 4.9375 | 4.75 | 4.8125 |
| 02/09/1988 | 4.875 | 4.875 | 4.75 | 4.875 |
| 02/10/1988 | 4.875 | 5.0625 | 4.875 | 4.9375 |
| 02/11/1988 | 5 | 5.1875 | 4.9375 | 5.125 |
| 02/12/1988 | 5.125 | 5.25 | 5.0625 | 5.0625 |
| 02/16/1988 | 5.0625 | 5.25 | 5.0625 | 5.25 |
| 02/17/1988 | 5.125 | 5.4375 | 5.125 | 5.3125 |
| 02/18/1988 | 5.3125 | 5.375 | 5.25 | 5.25 |
| 02/19/1988 | 5.25 | 5.3125 | 5.125 | 5.3125 |
| 02/22/1988 | 5.25 | 5.9375 | 5.25 | 5.9375 |
| 02/23/1988 | 6 | 6.125 | 5.8125 | 5.875 |
| 02/24/1988 | 5.9375 | 6.1875 | 5.875 | 6.125 |
| 02/25/1988 | 6.1875 | 6.4375 | 6 | 6 |
| 02/26/1988 | 6 | 6.0625 | 5.9375 | 5.9375 |
| 02/29/1988 | 6 | 6.0625 | 5.875 | 6 |
| 03/01/1988 | 6 | 6.0625 | 5.8125 | 5.875 |
| 03/02/1988 | 6 | 6.3125 | 5.9375 | 6.1875 |
| 03/03/1988 | 6.25 | 6.375 | 6 | 6.1875 |
| 03/04/1988 | 6.125 | 6.25 | 6 | 6.0625 |
| 03/07/1988 | 6.0625 | 6.375 | 6 | 6.3125 |
| 03/08/1988 | 6.4375 | 6.9375 | 6.4375 | 6.5625 |
| 03/09/1988 | 6.625 | 6.75 | 6.5625 | 6.625 |
| 03/10/1988 | 6.75 | 6.8125 | 6.25 | 6.3125 |
| 03/11/1988 | 6.375 | 6.4375 | 6.125 | 6.25 |
| 03/14/1988 | 6.1875 | 6.375 | 6.0625 | 6.25 |
| 03/15/1988 | 6.25 | 6.375 | 6.1875 | 6.3125 |
| 03/16/1988 | 6.25 | 6.25 | 6 | 6.125 |
| 03/17/1988 | 6.125 | 6.25 | 6.0625 | 6.1875 |
| 03/18/1988 | 6.125 | 6.4375 | 6.125 | 6.25 |
| 03/21/1988 | 6.1875 | 6.1875 | 6.0625 | 6.0625 |
| 03/22/1988 | 6.1875 | 6.3125 | 6.125 | 6.25 |
| 03/23/1988 | 6.1875 | 6.25 | 6.0625 | 6.125 |
| 03/24/1988 | 6.0625 | 6.0625 | 5.8125 | 5.9375 |
| 03/25/1988 | 5.8125 | 5.9375 | 5.625 | 5.625 |
| 03/28/1988 | 5.4375 | 5.625 | 5.375 | 5.5625 |
| 03/29/1988 | 5.625 | 5.6875 | 5.5625 | 5.6875 |
| 03/30/1988 | 5.625 | 5.625 | 5.5 | 5.5 |
| 03/31/1988 | 5.5 | 5.5 | 5.375 | 5.5 |
| 04/04/1988 | 5.5 | 5.6875 | 5.4375 | 5.5625 |
| 04/05/1988 | 5.625 | 5.6875 | 5.5 | 5.6875 |
| 04/06/1988 | 5.6875 | 6 | 5.6875 | 6 |
| 04/07/1988 | 5.9375 | 6.3125 | 5.9375 | 6.25 |
| 04/08/1988 | 6.25 | 6.8125 | 6.125 | 6.6875 |
| 04/11/1988 | 6.8125 | 7 | 6.5 | 6.875 |
| 04/12/1988 | 6.9375 | 7 | 6.3125 | 6.8125 |
| 04/13/1988 | 6.75 | 6.8125 | 6.5625 | 6.6875 |
| 04/14/1988 | 6.5 | 6.625 | 6.1875 | 6.3125 |
| 04/15/1988 | 6.3125 | 6.375 | 6.0625 | 6.25 |
| 04/18/1988 | 6.25 | 6.5 | 6.125 | 6.4375 |
| 04/19/1988 | 6.5 | 6.6875 | 6.3125 | 6.3125 |
| 04/20/1988 | 6.375 | 6.4375 | 6.25 | 6.25 |
| 04/21/1988 | 6.4375 | 6.625 | 6.1875 | 6.25 |
| 04/22/1988 | 6.3125 | 6.5625 | 6.3125 | 6.5625 |
| 04/25/1988 | 6.625 | 6.8125 | 6.5625 | 6.75 |
| 04/26/1988 | 6.75 | 6.9375 | 6.75 | 6.875 |
| 04/27/1988 | 6.875 | 7.1875 | 6.75 | 7.125 |
| 04/28/1988 | 7.0625 | 7.375 | 7 | 7.25 |
| 04/29/1988 | 7.0625 | 7.1875 | 6.9375 | 7.1875 |
| 05/02/1988 | 7.1875 | 7.25 | 7.125 | 7.1875 |
| 05/03/1988 | 7.25 | 7.3125 | 7.125 | 7.125 |
| 05/04/1988 | 7.1875 | 7.25 | 7.0625 | 7.25 |
| 05/05/1988 | 7.125 | 7.4375 | 6.9375 | 7.25 |
| 05/06/1988 | 7.25 | 7.375 | 7.0625 | 7.125 |
| 05/09/1988 | 7.0625 | 7.125 | 6.5625 | 6.8125 |
| 05/10/1988 | 6.875 | 7 | 6.75 | 6.9375 |
| 05/11/1988 | 6.8125 | 7 | 6.75 | 6.9375 |
| 05/12/1988 | 6.9375 | 7.25 | 6.9375 | 7.25 |
| 05/13/1988 | 7.25 | 7.5625 | 7.1875 | 7.5 |
| 05/16/1988 | 7.5 | 7.5625 | 7.3125 | 7.5 |
| 05/17/1988 | 7.625 | 7.6875 | 7.375 | 7.375 |
| 05/18/1988 | 7.375 | 7.4375 | 7.0625 | 7.125 |
| 05/19/1988 | 7 | 7.4375 | 6.75 | 7.4375 |
| 05/20/1988 | 7.5625 | 7.625 | 7.125 | 7.3125 |
| 05/23/1988 | 7.25 | 7.3125 | 7 | 7.0625 |
| 05/24/1988 | 7.0625 | 7.3125 | 7.0625 | 7.25 |
| 05/25/1988 | 7.3125 | 7.3125 | 7.1875 | 7.1875 |
| 05/26/1988 | 7.125 | 7.25 | 7.125 | 7.125 |
| 05/27/1988 | 7.1875 | 7.25 | 7.125 | 7.125 |
| 05/31/1988 | 7 | 7.5 | 7 | 7.5 |
| 06/01/1988 | 7.5 | 7.9375 | 7.5 | 7.8125 |
| 06/02/1988 | 7.8125 | 7.8125 | 7.5625 | 7.625 |
| 06/03/1988 | 7.75 | 7.8125 | 7.6875 | 7.75 |
| 06/06/1988 | 7.8125 | 8.125 | 7.75 | 8.125 |
| 06/07/1988 | 8.125 | 8.1875 | 7.875 | 7.9375 |
| 06/08/1988 | 8 | 8.25 | 8 | 8.1875 |
| 06/09/1988 | 8 | 8.125 | 7.9375 | 8 |
| 06/10/1988 | 8.0625 | 8.1875 | 8 | 8 |
| 06/13/1988 | 8 | 8.0625 | 7.9375 | 8 |
| 06/14/1988 | 8.1875 | 8.1875 | 8 | 8.0625 |
| 06/15/1988 | 8 | 8.125 | 7.9375 | 8 |
| 06/16/1988 | 7.75 | 7.875 | 7.6875 | 7.8125 |
| 06/17/1988 | 7.8125 | 7.9375 | 7.75 | 7.875 |
| 06/20/1988 | 7.75 | 7.875 | 7.5625 | 7.5625 |
| 06/21/1988 | 7.6875 | 7.875 | 7.5625 | 7.875 |
| 06/22/1988 | 8.0625 | 8.1875 | 7.9375 | 8 |
| 06/23/1988 | 7.9375 | 8.125 | 7.875 | 8.0625 |
| 06/24/1988 | 8.0625 | 8.1875 | 8 | 8.125 |
| 06/27/1988 | 8.125 | 8.125 | 8 | 8 |
| 06/28/1988 | 8 | 8.375 | 8 | 8.375 |
| 06/29/1988 | 8.3125 | 8.4375 | 8.125 | 8.125 |
| 06/30/1988 | 8 | 8.3125 | 7.875 | 8.25 |
| 07/01/1988 | 8.25 | 8.3125 | 8.0625 | 8.25 |
| 07/05/1988 | 8.1875 | 8.3125 | 8.125 | 8.3125 |
| 07/06/1988 | 8.25 | 8.25 | 7.9375 | 8 |
| 07/07/1988 | 7.875 | 8.1875 | 7.875 | 8.125 |
| 07/08/1988 | 8.0625 | 8.25 | 8.0625 | 8.1875 |
| 07/11/1988 | 8.1875 | 8.375 | 7.5 | 7.5 |
| 07/12/1988 | 7.625 | 7.75 | 7.1875 | 7.4375 |
| 07/13/1988 | 7.375 | 7.4375 | 7.3125 | 7.4375 |
| 07/14/1988 | 7.4375 | 7.4375 | 7.3125 | 7.375 |
| 07/15/1988 | 7.4375 | 7.5 | 7.1875 | 7.1875 |
| 07/18/1988 | 7 | 7.1875 | 7 | 7.125 |
| 07/19/1988 | 7.0625 | 7.375 | 6.8125 | 6.8125 |
| 07/20/1988 | 6.9375 | 7.0625 | 6.9375 | 7.0625 |
| 07/21/1988 | 6.9375 | 7.0625 | 6.625 | 6.875 |
| 07/22/1988 | 6.8125 | 7 | 6.75 | 6.9375 |
| 07/25/1988 | 6.9375 | 6.9375 | 6.8125 | 6.875 |
| 07/26/1988 | 6.8125 | 6.875 | 6.75 | 6.8125 |
| 07/27/1988 | 6.8125 | 6.8125 | 6.375 | 6.4375 |
| 07/28/1988 | 6.5 | 6.625 | 6.25 | 6.5 |
| 07/29/1988 | 6.5625 | 6.6875 | 6.4375 | 6.6875 |
| 08/01/1988 | 6.6875 | 6.75 | 6.5625 | 6.6875 |
| 08/02/1988 | 6.6875 | 6.8125 | 6.625 | 6.6875 |
| 08/03/1988 | 6.75 | 6.875 | 6.6875 | 6.75 |
| 08/04/1988 | 6.8125 | 6.8125 | 6.6875 | 6.6875 |
| 08/05/1988 | 6.625 | 6.6875 | 6.375 | 6.4375 |
| 08/08/1988 | 6.5 | 6.5625 | 6.3125 | 6.375 |
| 08/09/1988 | 6.375 | 6.375 | 6.125 | 6.3125 |
| 08/10/1988 | 6.25 | 6.3125 | 6 | 6.0625 |
| 08/11/1988 | 6.125 | 6.125 | 5.875 | 6 |
| 08/12/1988 | 6 | 6.125 | 6 | 6.125 |
| 08/15/1988 | 6.0625 | 6.125 | 5.875 | 5.875 |
| 08/16/1988 | 5.875 | 6.1875 | 5.875 | 6 |
| 08/17/1988 | 6 | 6.0625 | 5.8125 | 5.9375 |
| 08/18/1988 | 5.9375 | 5.9375 | 5.6875 | 5.875 |
| 08/19/1988 | 5.8125 | 5.9375 | 5.8125 | 5.9375 |
| 08/22/1988 | 5.875 | 5.9375 | 5.75 | 5.8125 |
| 08/23/1988 | 5.875 | 5.875 | 5.5 | 5.625 |
| 08/24/1988 | 5.625 | 5.9375 | 5.625 | 5.9375 |
| 08/25/1988 | 5.75 | 5.875 | 5.6875 | 5.875 |
| 08/26/1988 | 5.875 | 5.9375 | 5.8125 | 5.875 |
| 08/29/1988 | 5.8125 | 5.9375 | 5.8125 | 5.875 |
| 08/30/1988 | 5.875 | 5.9375 | 5.8125 | 5.875 |
| 08/31/1988 | 5.9375 | 5.9375 | 5.625 | 5.6875 |
| 09/01/1988 | 5.625 | 5.625 | 5.25 | 5.375 |
| 09/02/1988 | 5.5 | 5.6875 | 5.4375 | 5.6875 |
| 09/06/1988 | 5.6875 | 5.6875 | 5.5625 | 5.6875 |
| 09/07/1988 | 5.75 | 5.75 | 5.375 | 5.5 |
| 09/08/1988 | 5.5 | 5.625 | 5.375 | 5.5625 |
| 09/09/1988 | 5.5625 | 5.8125 | 5.5 | 5.8125 |
| 09/12/1988 | 5.8125 | 5.875 | 5.75 | 5.75 |
| 09/13/1988 | 5.6875 | 5.75 | 5.5625 | 5.75 |
| 09/14/1988 | 5.75 | 5.75 | 5.625 | 5.75 |
| 09/15/1988 | 5.75 | 5.8125 | 5.625 | 5.625 |
| 09/16/1988 | 5.625 | 5.875 | 5.625 | 5.875 |
| 09/19/1988 | 5.875 | 5.875 | 5.6875 | 5.75 |
| 09/20/1988 | 5.75 | 5.8125 | 5.6875 | 5.75 |
| 09/21/1988 | 5.5625 | 5.625 | 5.4375 | 5.5 |
| 09/22/1988 | 5.5 | 5.75 | 5.5 | 5.6875 |
| 09/23/1988 | 5.5625 | 5.6875 | 5.5625 | 5.6875 |
| 09/26/1988 | 5.6875 | 5.75 | 5.5625 | 5.625 |
| 09/27/1988 | 5.625 | 5.625 | 5.375 | 5.5 |
| 09/28/1988 | 5.4375 | 5.5 | 5.375 | 5.4375 |
| 09/29/1988 | 5.4375 | 5.5 | 5.25 | 5.375 |
| 09/30/1988 | 4.875 | 5 | 4.5 | 4.625 |
| 10/03/1988 | 4.5 | 4.5625 | 4.3125 | 4.5 |
| 10/04/1988 | 4.5 | 4.5625 | 4.4375 | 4.5 |
| 10/05/1988 | 4.5 | 4.5 | 4.25 | 4.375 |
| 10/06/1988 | 4.3125 | 4.4375 | 4.3125 | 4.375 |
| 10/07/1988 | 4.4375 | 4.4375 | 4.25 | 4.375 |
| 10/10/1988 | 4.375 | 4.375 | 4.1875 | 4.3125 |
| 10/11/1988 | 4.4375 | 4.625 | 4.375 | 4.625 |
| 10/12/1988 | 4.5625 | 5.0625 | 4.375 | 4.9375 |
| 10/13/1988 | 4.875 | 5.25 | 4.75 | 5.25 |
| 10/14/1988 | 5.25 | 5.25 | 4.8125 | 4.9375 |
| 10/17/1988 | 4.875 | 4.9375 | 4.625 | 4.75 |
| 10/18/1988 | 4.75 | 4.8125 | 4.6875 | 4.75 |
| 10/19/1988 | 4.75 | 4.875 | 4.625 | 4.6875 |
| 10/20/1988 | 4.6875 | 4.6875 | 4.5625 | 4.625 |
| 10/21/1988 | 4.625 | 4.6875 | 4.5625 | 4.6875 |
| 10/24/1988 | 4.6875 | 4.6875 | 4.5 | 4.5 |
| 10/25/1988 | 4.4375 | 4.5625 | 4.4375 | 4.5625 |
| 10/26/1988 | 4.5625 | 4.5625 | 4.375 | 4.5 |
| 10/27/1988 | 4.375 | 4.4375 | 4.25 | 4.3125 |
| 10/28/1988 | 4.3125 | 4.4375 | 4.3125 | 4.3125 |
| 10/31/1988 | 4.375 | 4.5625 | 4.3125 | 4.5 |
| 11/01/1988 | 4.5625 | 4.5625 | 4.3125 | 4.4375 |
| 11/02/1988 | 4.4375 | 4.4375 | 4.25 | 4.25 |
| 11/03/1988 | 4.25 | 4.4375 | 4.25 | 4.375 |
| 11/04/1988 | 4.3125 | 4.5625 | 4.3125 | 4.375 |
| 11/07/1988 | 4.3125 | 4.375 | 4.25 | 4.25 |
| 11/08/1988 | 4.3125 | 4.375 | 4.25 | 4.375 |
| 11/09/1988 | 4.1875 | 4.3125 | 4.1875 | 4.25 |
| 11/10/1988 | 4.25 | 4.3125 | 4.125 | 4.125 |
| 11/11/1988 | 4.125 | 4.1875 | 4 | 4.0625 |
| 11/14/1988 | 4.0625 | 4.125 | 3.8125 | 3.875 |
| 11/15/1988 | 3.8125 | 3.9375 | 3.75 | 3.8125 |
| 11/16/1988 | 3.8125 | 3.8125 | 3.5625 | 3.6875 |
| 11/17/1988 | 3.6875 | 3.875 | 3.6875 | 3.75 |
| 11/18/1988 | 3.75 | 3.875 | 3.75 | 3.875 |
| 11/21/1988 | 3.8125 | 3.875 | 3.6875 | 3.8125 |
| 11/22/1988 | 3.75 | 3.875 | 3.6875 | 3.8125 |
| 11/23/1988 | 3.8125 | 3.875 | 3.75 | 3.8125 |
| 11/25/1988 | 3.6875 | 3.75 | 3.625 | 3.75 |
| 11/28/1988 | 3.6875 | 3.75 | 3.5625 | 3.625 |
| 11/29/1988 | 3.625 | 3.75 | 3.5625 | 3.6875 |
| 11/30/1988 | 3.6875 | 3.8125 | 3.6875 | 3.75 |
| 12/01/1988 | 3.75 | 4.0625 | 3.75 | 4 |
| 12/02/1988 | 3.9375 | 4.0625 | 3.9375 | 3.9375 |
| 12/05/1988 | 4 | 4.125 | 3.875 | 3.9375 |
| 12/06/1988 | 3.9375 | 3.9375 | 3.75 | 3.75 |
| 12/07/1988 | 3.8125 | 3.8125 | 3.6875 | 3.75 |
| 12/08/1988 | 3.6875 | 3.8125 | 3.6875 | 3.75 |
| 12/09/1988 | 3.75 | 3.75 | 3.5625 | 3.5625 |
| 12/12/1988 | 3.625 | 3.875 | 3.5625 | 3.625 |
| 12/13/1988 | 3.6875 | 3.75 | 3.5625 | 3.6875 |
| 12/14/1988 | 3.6875 | 3.8125 | 3.625 | 3.75 |
| 12/15/1988 | 4 | 4.125 | 3.9375 | 4.125 |
| 12/16/1988 | 4.125 | 4.4375 | 4 | 4.375 |
| 12/19/1988 | 4.3125 | 4.5 | 4.25 | 4.5 |
| 12/20/1988 | 4.5 | 4.5 | 4.1875 | 4.25 |
| 12/21/1988 | 4.25 | 4.25 | 4.125 | 4.1875 |
| 12/22/1988 | 4.1875 | 4.3125 | 4.125 | 4.1875 |
| 12/23/1988 | 4.25 | 4.3125 | 4.1875 | 4.3125 |
| 12/27/1988 | 4.3125 | 4.375 | 4.25 | 4.3125 |
| 12/28/1988 | 4.3125 | 4.375 | 4.25 | 4.25 |
| 12/29/1988 | 4.25 | 4.4375 | 4.25 | 4.375 |
| 12/30/1988 | 4.375 | 4.375 | 4.25 | 4.3125 |