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
1989 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.3358
CLOSE 4.3425
Low
LOW 3.5625
High
HIGH 5.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/1989 | 4.3125 | 4.375 | 4.25 | 4.375 |
| 01/04/1989 | 4.375 | 4.5 | 4.3125 | 4.5 |
| 01/05/1989 | 4.5 | 4.6875 | 4.4375 | 4.5625 |
| 01/06/1989 | 4.5625 | 4.6875 | 4.5625 | 4.5625 |
| 01/09/1989 | 4.6875 | 4.6875 | 4.5625 | 4.5625 |
| 01/10/1989 | 4.625 | 4.625 | 4.5 | 4.5625 |
| 01/11/1989 | 4.4375 | 4.5 | 4.3125 | 4.3125 |
| 01/12/1989 | 4.3125 | 4.5 | 4.3125 | 4.375 |
| 01/13/1989 | 4.375 | 4.5 | 4.3125 | 4.4375 |
| 01/16/1989 | 4.4375 | 4.4375 | 4.3125 | 4.375 |
| 01/17/1989 | 4.375 | 4.375 | 4.25 | 4.25 |
| 01/18/1989 | 4.25 | 4.375 | 4.1875 | 4.3125 |
| 01/19/1989 | 4.375 | 4.375 | 4.25 | 4.3125 |
| 01/20/1989 | 4.3125 | 4.375 | 4.25 | 4.25 |
| 01/23/1989 | 4.3125 | 4.3125 | 4.25 | 4.3125 |
| 01/24/1989 | 4.25 | 4.375 | 4.25 | 4.3125 |
| 01/25/1989 | 4.3125 | 4.4375 | 4.3125 | 4.375 |
| 01/26/1989 | 4.4375 | 4.625 | 4.4375 | 4.5625 |
| 01/27/1989 | 4.5625 | 4.625 | 4.5 | 4.5625 |
| 01/30/1989 | 4.5625 | 4.625 | 4.5 | 4.5 |
| 01/31/1989 | 4.5 | 4.5625 | 4.4375 | 4.5625 |
| 02/01/1989 | 4.5625 | 4.5625 | 4.5 | 4.5 |
| 02/02/1989 | 4.5625 | 4.6875 | 4.5 | 4.6875 |
| 02/03/1989 | 4.625 | 4.8125 | 4.625 | 4.75 |
| 02/06/1989 | 4.6875 | 4.6875 | 4.5625 | 4.6875 |
| 02/07/1989 | 4.5625 | 4.6875 | 4.5 | 4.6875 |
| 02/08/1989 | 4.6875 | 4.75 | 4.5 | 4.5 |
| 02/09/1989 | 4.5 | 4.625 | 4.375 | 4.4375 |
| 02/10/1989 | 4.375 | 4.4375 | 4.3125 | 4.4375 |
| 02/13/1989 | 4.375 | 4.4375 | 4.3125 | 4.4375 |
| 02/14/1989 | 4.375 | 4.4375 | 4.3125 | 4.3125 |
| 02/15/1989 | 4.3125 | 4.4375 | 4.3125 | 4.375 |
| 02/16/1989 | 4.375 | 4.375 | 4.3125 | 4.3125 |
| 02/17/1989 | 4.375 | 4.375 | 4.3125 | 4.3125 |
| 02/21/1989 | 4.3125 | 4.5625 | 4.3125 | 4.5 |
| 02/22/1989 | 4.5 | 4.5 | 4.3125 | 4.3125 |
| 02/23/1989 | 4.3125 | 4.375 | 4.1875 | 4.3125 |
| 02/24/1989 | 4.25 | 4.3125 | 4.1875 | 4.1875 |
| 02/27/1989 | 4.1875 | 4.25 | 4.125 | 4.1875 |
| 02/28/1989 | 4.1875 | 4.1875 | 4.0625 | 4.125 |
| 03/01/1989 | 4.125 | 4.125 | 4 | 4.0625 |
| 03/02/1989 | 4.0625 | 4.0625 | 4 | 4.0625 |
| 03/03/1989 | 4.0625 | 4.0625 | 4 | 4.0625 |
| 03/06/1989 | 4.0625 | 4.125 | 4.0625 | 4.125 |
| 03/07/1989 | 4.0625 | 4.125 | 4.0625 | 4.0625 |
| 03/08/1989 | 4.125 | 4.1875 | 4.0625 | 4.125 |
| 03/09/1989 | 4.25 | 4.3125 | 4.1875 | 4.3125 |
| 03/10/1989 | 4.25 | 4.3125 | 4.1875 | 4.3125 |
| 03/13/1989 | 4.3125 | 4.375 | 4.3125 | 4.375 |
| 03/14/1989 | 4.375 | 4.375 | 4.25 | 4.3125 |
| 03/15/1989 | 4.3125 | 4.3125 | 4.1875 | 4.1875 |
| 03/16/1989 | 4.25 | 4.25 | 4.1875 | 4.1875 |
| 03/17/1989 | 4.125 | 4.125 | 4 | 4.0625 |
| 03/20/1989 | 4.0625 | 4.1875 | 4.0625 | 4.125 |
| 03/21/1989 | 4.1875 | 4.1875 | 4.0625 | 4.125 |
| 03/22/1989 | 4.125 | 4.125 | 4 | 4 |
| 03/23/1989 | 4 | 4.125 | 4 | 4.125 |
| 03/27/1989 | 4.125 | 4.25 | 4.125 | 4.25 |
| 03/28/1989 | 4.25 | 4.3125 | 4.1875 | 4.1875 |
| 03/29/1989 | 4.1875 | 4.25 | 4.125 | 4.125 |
| 03/30/1989 | 4.1875 | 4.25 | 4.125 | 4.125 |
| 03/31/1989 | 4.125 | 4.25 | 4.125 | 4.25 |
| 04/03/1989 | 4.1875 | 4.3125 | 4.1875 | 4.3125 |
| 04/04/1989 | 4.3125 | 4.3125 | 4.1875 | 4.25 |
| 04/05/1989 | 4.1875 | 4.3125 | 4.1875 | 4.3125 |
| 04/06/1989 | 4.25 | 4.3125 | 4.1875 | 4.3125 |
| 04/07/1989 | 4.25 | 4.6875 | 4.25 | 4.625 |
| 04/10/1989 | 4.625 | 4.625 | 4.4375 | 4.4375 |
| 04/11/1989 | 4.375 | 4.5625 | 4.375 | 4.5625 |
| 04/12/1989 | 4.5625 | 4.5625 | 4.5 | 4.5 |
| 04/13/1989 | 4.625 | 4.6875 | 4.4375 | 4.5 |
| 04/14/1989 | 4.5625 | 4.625 | 4.375 | 4.4375 |
| 04/17/1989 | 4.5 | 4.5 | 4.375 | 4.4375 |
| 04/18/1989 | 4.5 | 4.625 | 4.5 | 4.5625 |
| 04/19/1989 | 4.5625 | 4.625 | 4.5 | 4.5 |
| 04/20/1989 | 4.5 | 4.5625 | 4.4375 | 4.5 |
| 04/21/1989 | 4.4375 | 4.5 | 4.4375 | 4.4375 |
| 04/24/1989 | 4.5 | 4.5625 | 4.5 | 4.5625 |
| 04/25/1989 | 4.5 | 4.5625 | 4.4375 | 4.5 |
| 04/26/1989 | 4.5 | 4.5625 | 4.4375 | 4.4375 |
| 04/27/1989 | 4.5 | 4.5625 | 4.125 | 4.4375 |
| 04/28/1989 | 4.5 | 4.5 | 4.4375 | 4.4375 |
| 05/01/1989 | 4.4375 | 4.5 | 4.375 | 4.4375 |
| 05/02/1989 | 4.375 | 4.5 | 4.375 | 4.375 |
| 05/03/1989 | 4.375 | 4.4375 | 4.3125 | 4.4375 |
| 05/04/1989 | 4.375 | 4.4375 | 4.3125 | 4.4375 |
| 05/05/1989 | 4.375 | 4.4375 | 4.3125 | 4.3125 |
| 05/08/1989 | 4.3125 | 4.375 | 4.3125 | 4.375 |
| 05/09/1989 | 4.375 | 4.375 | 4.3125 | 4.3125 |
| 05/10/1989 | 4.3125 | 4.375 | 4.25 | 4.375 |
| 05/11/1989 | 4.3125 | 4.375 | 4.25 | 4.3125 |
| 05/12/1989 | 4.375 | 4.5625 | 4.3125 | 4.5625 |
| 05/15/1989 | 4.5625 | 4.5625 | 4.4375 | 4.4375 |
| 05/16/1989 | 4.4375 | 4.5625 | 4.4375 | 4.5 |
| 05/17/1989 | 4.5625 | 4.75 | 4.5 | 4.6875 |
| 05/18/1989 | 4.6875 | 4.75 | 4.5625 | 4.625 |
| 05/19/1989 | 4.625 | 4.6875 | 4.5625 | 4.6875 |
| 05/22/1989 | 4.6875 | 4.6875 | 4.5625 | 4.625 |
| 05/23/1989 | 4.5625 | 4.625 | 4.5 | 4.5625 |
| 05/24/1989 | 4.5625 | 4.625 | 4.5625 | 4.5625 |
| 05/25/1989 | 4.625 | 4.6875 | 4.5625 | 4.6875 |
| 05/26/1989 | 4.625 | 4.75 | 4.625 | 4.75 |
| 05/30/1989 | 4.8125 | 5.1875 | 4.8125 | 5.125 |
| 05/31/1989 | 5.125 | 5.25 | 5.0625 | 5.1875 |
| 06/01/1989 | 5.1875 | 5.1875 | 5 | 5.125 |
| 06/02/1989 | 5.125 | 5.1875 | 5.0625 | 5.1875 |
| 06/05/1989 | 5.125 | 5.1875 | 5 | 5.0625 |
| 06/06/1989 | 5 | 5.0625 | 5 | 5.0625 |
| 06/07/1989 | 5.0625 | 5.125 | 5 | 5.125 |
| 06/08/1989 | 5.125 | 5.125 | 5.0625 | 5.0625 |
| 06/09/1989 | 5.0625 | 5.125 | 5 | 5 |
| 06/12/1989 | 5.0625 | 5.1875 | 5 | 5.1875 |
| 06/13/1989 | 5.125 | 5.125 | 5 | 5.0625 |
| 06/14/1989 | 5.0625 | 5.0625 | 4.9375 | 5.0625 |
| 06/15/1989 | 5 | 5.0625 | 4.875 | 4.875 |
| 06/16/1989 | 4.875 | 5 | 4.875 | 4.9375 |
| 06/19/1989 | 4.9375 | 5 | 4.8125 | 4.875 |
| 06/20/1989 | 4.875 | 4.9375 | 4.875 | 4.9375 |
| 06/21/1989 | 4.9375 | 4.9375 | 4.8125 | 4.875 |
| 06/22/1989 | 4.875 | 5.0625 | 4.875 | 5 |
| 06/23/1989 | 5.0625 | 5.125 | 5 | 5.125 |
| 06/26/1989 | 5.0625 | 5.125 | 5 | 5.0625 |
| 06/27/1989 | 5 | 5.1875 | 5 | 5.0625 |
| 06/28/1989 | 5 | 5 | 4.875 | 5 |
| 06/29/1989 | 4.875 | 5 | 4.8125 | 4.875 |
| 06/30/1989 | 4.8125 | 4.9375 | 4.8125 | 4.875 |
| 07/03/1989 | 4.8125 | 4.9375 | 4.8125 | 4.9375 |
| 07/05/1989 | 4.9375 | 4.9375 | 4.875 | 4.9375 |
| 07/06/1989 | 4.875 | 5 | 4.875 | 5 |
| 07/07/1989 | 4.9375 | 5.0625 | 4.9375 | 5 |
| 07/10/1989 | 5 | 5.0625 | 4.875 | 4.9375 |
| 07/11/1989 | 4.9375 | 5.0625 | 4.6875 | 4.6875 |
| 07/12/1989 | 4.625 | 4.75 | 4.5625 | 4.6875 |
| 07/13/1989 | 4.6875 | 4.75 | 4.625 | 4.75 |
| 07/14/1989 | 4.6875 | 4.75 | 4.625 | 4.6875 |
| 07/17/1989 | 4.625 | 4.75 | 4.625 | 4.6875 |
| 07/18/1989 | 4.625 | 4.75 | 4.625 | 4.6875 |
| 07/19/1989 | 4.6875 | 4.6875 | 4.625 | 4.625 |
| 07/20/1989 | 4.625 | 4.625 | 4.4375 | 4.5625 |
| 07/21/1989 | 4.5 | 4.5625 | 4.375 | 4.5 |
| 07/24/1989 | 4.375 | 4.5 | 4.375 | 4.5 |
| 07/25/1989 | 4.4375 | 4.5625 | 4.375 | 4.4375 |
| 07/26/1989 | 4.375 | 4.5 | 4.375 | 4.5 |
| 07/27/1989 | 4.4375 | 4.4375 | 4.375 | 4.4375 |
| 07/28/1989 | 4.4375 | 4.4375 | 4.0625 | 4.25 |
| 07/31/1989 | 4.25 | 4.3125 | 4.25 | 4.3125 |
| 08/01/1989 | 4.3125 | 4.3125 | 4.1875 | 4.25 |
| 08/02/1989 | 4.25 | 4.3125 | 4.1875 | 4.25 |
| 08/03/1989 | 4.3125 | 4.3125 | 4.1875 | 4.25 |
| 08/04/1989 | 4.25 | 4.5 | 4.25 | 4.4375 |
| 08/07/1989 | 4.4375 | 4.5 | 4.3125 | 4.5 |
| 08/08/1989 | 4.5625 | 4.5625 | 4.3125 | 4.3125 |
| 08/09/1989 | 4.3125 | 4.4375 | 4.3125 | 4.3125 |
| 08/10/1989 | 4.3125 | 4.5 | 4.3125 | 4.375 |
| 08/11/1989 | 4.3125 | 4.375 | 4.3125 | 4.3125 |
| 08/14/1989 | 4.3125 | 4.375 | 4.25 | 4.3125 |
| 08/15/1989 | 4.25 | 4.3125 | 4.25 | 4.3125 |
| 08/16/1989 | 4.25 | 4.3125 | 4.25 | 4.25 |
| 08/17/1989 | 4.25 | 4.3125 | 4.125 | 4.1875 |
| 08/18/1989 | 4.1875 | 4.25 | 4.1875 | 4.25 |
| 08/21/1989 | 4.25 | 4.25 | 4.125 | 4.1875 |
| 08/22/1989 | 4.1875 | 4.1875 | 4.125 | 4.125 |
| 08/23/1989 | 4.125 | 4.3125 | 4.125 | 4.3125 |
| 08/24/1989 | 4.3125 | 4.3125 | 4.1875 | 4.3125 |
| 08/25/1989 | 4.25 | 4.3125 | 4.25 | 4.25 |
| 08/28/1989 | 4.25 | 4.3125 | 4.1875 | 4.25 |
| 08/29/1989 | 4.3125 | 4.3125 | 4.1875 | 4.25 |
| 08/30/1989 | 4.1875 | 4.25 | 4.125 | 4.1875 |
| 08/31/1989 | 4.1875 | 4.3125 | 4.125 | 4.3125 |
| 09/01/1989 | 4.25 | 4.25 | 4.1875 | 4.25 |
| 09/05/1989 | 4.25 | 4.25 | 4.1875 | 4.1875 |
| 09/06/1989 | 4.1875 | 4.25 | 4.125 | 4.125 |
| 09/07/1989 | 4.1875 | 4.25 | 4.125 | 4.125 |
| 09/08/1989 | 4.125 | 4.1875 | 4.125 | 4.1875 |
| 09/11/1989 | 4.125 | 4.25 | 4.125 | 4.1875 |
| 09/12/1989 | 4.25 | 4.3125 | 4.1875 | 4.25 |
| 09/13/1989 | 4.3125 | 4.625 | 4.3125 | 4.5 |
| 09/14/1989 | 4.4375 | 4.5 | 4.375 | 4.375 |
| 09/15/1989 | 4.375 | 4.4375 | 4.3125 | 4.375 |
| 09/18/1989 | 4.375 | 4.375 | 4.25 | 4.3125 |
| 09/19/1989 | 4.3125 | 4.3125 | 4.1875 | 4.25 |
| 09/20/1989 | 4.25 | 4.25 | 4.1875 | 4.25 |
| 09/21/1989 | 4.25 | 4.3125 | 4.1875 | 4.3125 |
| 09/22/1989 | 4.3125 | 4.3125 | 4.25 | 4.3125 |
| 09/25/1989 | 4.25 | 4.3125 | 4.25 | 4.25 |
| 09/26/1989 | 4.3125 | 4.375 | 4.25 | 4.3125 |
| 09/27/1989 | 4.3125 | 4.375 | 4.3125 | 4.3125 |
| 09/28/1989 | 4.375 | 4.5 | 4.3125 | 4.5 |
| 09/29/1989 | 4.4375 | 4.5 | 4.375 | 4.4375 |
| 10/02/1989 | 4.4375 | 4.5 | 4.3125 | 4.375 |
| 10/03/1989 | 4.4375 | 4.4375 | 4.3125 | 4.375 |
| 10/04/1989 | 4.3125 | 4.375 | 4.25 | 4.3125 |
| 10/05/1989 | 4.3125 | 4.375 | 4.1875 | 4.25 |
| 10/06/1989 | 4.25 | 4.3125 | 4.1875 | 4.3125 |
| 10/09/1989 | 4.25 | 4.3125 | 4.0625 | 4.3125 |
| 10/10/1989 | 4.375 | 4.5 | 4.3125 | 4.375 |
| 10/11/1989 | 4.4375 | 4.4375 | 4.3125 | 4.3125 |
| 10/12/1989 | 4.375 | 4.375 | 4.25 | 4.3125 |
| 10/13/1989 | 4.25 | 4.375 | 4 | 4.0625 |
| 10/16/1989 | 3.9375 | 4.1875 | 3.75 | 4.1875 |
| 10/17/1989 | 4.125 | 4.1875 | 4.0625 | 4.125 |
| 10/18/1989 | 4 | 4.25 | 4 | 4.1875 |
| 10/19/1989 | 4.1875 | 4.25 | 4.1875 | 4.1875 |
| 10/20/1989 | 4.1875 | 4.25 | 4.125 | 4.125 |
| 10/23/1989 | 4.125 | 4.1875 | 4.125 | 4.1875 |
| 10/24/1989 | 4.125 | 4.1875 | 3.9375 | 4.125 |
| 10/25/1989 | 4.0625 | 4.125 | 4 | 4.0625 |
| 10/26/1989 | 4 | 4.0625 | 3.9375 | 3.9375 |
| 10/27/1989 | 3.9375 | 4 | 3.8125 | 3.9375 |
| 10/30/1989 | 3.875 | 3.9375 | 3.875 | 3.875 |
| 10/31/1989 | 3.9375 | 4 | 3.875 | 3.9375 |
| 11/01/1989 | 3.875 | 3.875 | 3.75 | 3.8125 |
| 11/02/1989 | 3.75 | 3.8125 | 3.6875 | 3.75 |
| 11/03/1989 | 3.6875 | 3.75 | 3.6875 | 3.75 |
| 11/06/1989 | 3.75 | 3.75 | 3.5625 | 3.625 |
| 11/07/1989 | 3.5625 | 3.75 | 3.5625 | 3.6875 |
| 11/08/1989 | 3.75 | 3.8125 | 3.6875 | 3.6875 |
| 11/09/1989 | 3.8125 | 3.8125 | 3.6875 | 3.6875 |
| 11/10/1989 | 3.75 | 3.875 | 3.75 | 3.8125 |
| 11/13/1989 | 3.875 | 3.9375 | 3.8125 | 3.8125 |
| 11/14/1989 | 3.875 | 3.9375 | 3.8125 | 3.8125 |
| 11/15/1989 | 3.8125 | 3.875 | 3.75 | 3.75 |
| 11/16/1989 | 3.75 | 3.9375 | 3.75 | 3.8125 |
| 11/17/1989 | 3.8125 | 4 | 3.8125 | 3.875 |
| 11/20/1989 | 3.875 | 3.9375 | 3.8125 | 3.8125 |
| 11/21/1989 | 3.875 | 3.875 | 3.75 | 3.8125 |
| 11/22/1989 | 3.75 | 3.9375 | 3.625 | 3.75 |
| 11/24/1989 | 3.6875 | 3.8125 | 3.6875 | 3.8125 |
| 11/27/1989 | 3.75 | 3.8125 | 3.75 | 3.8125 |
| 11/28/1989 | 3.8125 | 3.8125 | 3.75 | 3.8125 |
| 11/29/1989 | 3.75 | 3.8125 | 3.75 | 3.75 |
| 11/30/1989 | 3.75 | 3.75 | 3.6875 | 3.75 |
| 12/01/1989 | 3.75 | 3.8125 | 3.6875 | 3.8125 |
| 12/04/1989 | 3.8125 | 3.8125 | 3.75 | 3.8125 |
| 12/05/1989 | 3.8125 | 3.8125 | 3.75 | 3.75 |
| 12/06/1989 | 3.75 | 3.8125 | 3.6875 | 3.75 |
| 12/07/1989 | 3.75 | 3.8125 | 3.75 | 3.75 |
| 12/08/1989 | 3.75 | 3.875 | 3.75 | 3.875 |
| 12/11/1989 | 3.8125 | 3.9375 | 3.8125 | 3.8125 |
| 12/12/1989 | 3.8125 | 3.875 | 3.75 | 3.875 |
| 12/13/1989 | 3.875 | 4 | 3.8125 | 4 |
| 12/14/1989 | 4 | 4.0625 | 3.9375 | 4.0625 |
| 12/15/1989 | 4 | 4.0625 | 3.9375 | 4 |
| 12/18/1989 | 4 | 4.0625 | 3.8125 | 3.875 |
| 12/19/1989 | 3.8125 | 3.875 | 3.8125 | 3.8125 |
| 12/20/1989 | 3.8125 | 3.875 | 3.75 | 3.8125 |
| 12/21/1989 | 3.8125 | 3.8125 | 3.6875 | 3.8125 |
| 12/22/1989 | 3.875 | 3.875 | 3.8125 | 3.875 |
| 12/26/1989 | 3.9375 | 4 | 3.875 | 3.9375 |
| 12/27/1989 | 4 | 4 | 3.875 | 3.9375 |
| 12/28/1989 | 3.875 | 3.9375 | 3.8125 | 3.875 |
| 12/29/1989 | 3.875 | 3.9375 | 3.8125 | 3.9375 |