Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Advanced Micro Devices, Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AMD: Advanced Micro Devices, Inc. Historical Data

1992 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.4801
CLOSE 7.486

Low

LOW 3.6875

High

HIGH 10.75
DATEOPENHIGHLOWCLOSE
01/02/19928.687598.68758.9375
01/03/199299.18758.93759.125
01/06/19929.1259.6259.1259.625
01/07/19929.59.93759.3759.9375
01/08/19929.3759.56259.259.5
01/09/19921010.2599.4375
01/10/19929.6259.759.43759.5625
01/13/19929.687510.1259.56259.9375
01/14/19921010.1259.7510.0625
01/15/199210.062510.06259.6259.625
01/16/19929.6259.8758.758.875
01/17/199299.58.68759.3125
01/20/19929.31259.81259.259.6875
01/21/19929.812510.1259.687510
01/22/19921010.56251010.5
01/23/199210.562510.62510.312510.3125
01/24/199210.187510.37510.187510.3125
01/27/199210.510.687510.37510.5
01/28/199210.562510.62510.312510.375
01/29/199210.437510.687510.37510.5
01/30/199210.510.56259.56259.625
01/31/19929.6259.6259.1259.4375
02/03/19929.259.759.259.75
02/04/19921010.3759.937510.3125
02/05/199210.437510.7510.37510.625
02/06/199210.62510.68759.937510.0625
02/07/199210.062510.18759.937510.125
02/10/199210.2510.437510.187510.375
02/11/199210.2510.437510.2510.3125
02/12/199210.510.562510.37510.375
02/13/199210.312510.31259.937510
02/14/19929.8759.8759.56259.6875
02/18/19929.937510.1259.6259.75
02/19/19929.68759.759.59.625
02/20/19929.75109.68759.9375
02/21/19929.93759.93759.68759.75
02/24/19929.68759.68758.93759.5625
02/25/19929.8125109.43759.625
02/26/19929.59.56259.1259.125
02/27/19929.18759.258.93759
02/28/19929.06259.37599.1875
03/02/19929.1259.18758.93759.0625
03/03/199299.06258.8758.9375
03/04/19928.8758.93758.6258.625
03/05/19928.58.6258.1258.25
03/06/19928.58.56258.3758.5625
03/09/19928.62598.56259
03/10/19929.259.3759.06259.125
03/11/19929.18759.18758.8758.9375
03/12/19928.93759.06258.68758.8125
03/13/19928.937598.8758.9375
03/16/19928.937598.758.9375
03/17/199299.1258.93759
03/18/19929.1259.37599.375
03/19/19929.43759.43759.18759.25
03/20/19929.31259.43759.1259.375
03/23/19929.3759.3759.259.375
03/24/19929.31259.3759.06259.125
03/25/19929.18759.6259.18759.625
03/26/19929.56259.81259.59.5625
03/27/19929.56259.56258.758.75
03/30/19928.758.8758.31258.6875
03/31/19928.68758.93758.68758.875
04/01/19928.81258.8758.6258.8125
04/02/19928.81258.93758.81258.875
04/03/19928.81258.8758.758.875
04/06/19928.93759.43758.8759.4375
04/07/19929.759.758.81258.8125
04/08/19928.81258.93758.43758.8125
04/09/19928.81258.93758.43758.5
04/10/19928.56258.6258.18758.3125
04/13/19928.18758.3758.18758.3125
04/14/19928.3758.8758.3758.6875
04/15/19928.81258.8758.6258.75
04/16/19928.758.758.31258.4375
04/20/19928.31258.31257.93758.1875
04/21/19928.18758.258.06258.1875
04/22/19928.18758.2588
04/23/19928.06258.1257.43757.5
04/24/19927.56257.68757.31257.5
04/27/19927.43757.6257.43757.625
04/28/19927.8757.93757.757.75
04/29/19928.1258.43757.81258.375
04/30/19928.31258.93758.31258.9375
05/01/19928.8758.8758.31258.4375
05/04/19928.58.68758.3758.5
05/05/19928.56259.06258.59
05/06/199299.06258.81258.875
05/07/19928.93759.06258.81259
05/08/199299.06258.8758.9375
05/11/19928.8759.1258.81259.0625
05/12/19929.259.258.93759
05/13/19928.937598.68758.75
05/14/19928.258.257.6257.8125
05/15/19927.68757.81257.68757.75
05/18/19927.81257.81257.43757.5
05/19/19927.562587.56258
05/20/19927.87587.3757.4375
05/21/19927.43757.6257.3757.5
05/22/19927.6257.8757.57.6875
05/26/19927.757.81257.56257.625
05/27/19927.6257.81257.56257.6875
05/28/19927.757.8757.6257.8125
05/29/19927.87587.81257.875
06/01/19927.757.81257.6257.75
06/02/19927.757.81257.6257.6875
06/03/19927.6257.757.56257.625
06/04/19927.68757.68757.57.5
06/05/19927.56257.56257.3757.5
06/08/19927.43757.57.257.3125
06/09/19927.3757.68757.31257.6875
06/10/19927.757.93757.68757.9375
06/11/19927.937587.757.875
06/12/19927.81257.81257.3757.4375
06/15/19927.43757.68757.257.6875
06/16/19927.6257.68757.43757.5
06/17/19927.43757.43757.257.25
06/18/19924.56254.81254.3754.5
06/19/19924.68754.8754.6254.6875
06/22/19924.8754.93754.754.875
06/23/19924.8754.8754.43754.5625
06/24/19924.54.54.31254.4375
06/25/19924.43754.54.31254.375
06/26/19924.3754.43754.254.3125
06/29/19924.3754.54.3754.4375
06/30/19924.43754.54.3754.375
07/01/19924.3754.43754.31254.375
07/02/19924.1254.18753.68753.8125
07/06/19923.81253.8753.68753.8125
07/07/19923.87543.81253.875
07/08/19923.8754.06253.81253.875
07/09/19923.8754.18753.8754
07/10/19924.06254.31254.06254.125
07/13/19924.254.3754.18754.25
07/14/19924.3754.43754.31254.375
07/15/19924.43754.54.3754.4375
07/16/19924.3754.54.3754.4375
07/17/19924.3754.43754.254.3125
07/20/19924.31254.3754.254.3125
07/21/19924.3754.43754.3754.4375
07/22/19924.3754.43754.254.3125
07/23/19924.3754.3754.254.3125
07/24/19924.254.31254.18754.1875
07/27/19924.254.31254.18754.25
07/28/19924.18754.31254.18754.25
07/29/19924.254.31254.18754.3125
07/30/19924.31254.3754.18754.3125
07/31/19924.31254.43754.254.4375
08/03/19924.3754.754.3754.75
08/04/19924.754.81254.6254.6875
08/05/19924.6254.68754.56254.625
08/06/19924.6254.68754.54.6875
08/07/19924.68754.754.56254.6875
08/10/19924.6254.68754.56254.5625
08/11/19924.56254.6254.54.5
08/12/19924.54.6254.54.5
08/13/19924.6254.68754.6254.625
08/14/19924.6254.68754.6254.6875
08/17/19924.6254.68754.56254.5625
08/18/19924.54.56254.43754.5
08/19/19924.54.54.3754.5
08/20/19924.3754.43754.31254.4375
08/21/19924.3754.43754.254.3125
08/24/19924.254.31254.18754.25
08/25/19924.254.56254.254.5625
08/26/19924.56254.8754.54.75
08/27/19924.81254.8754.754.8125
08/28/19924.81254.81254.754.75
08/31/19924.8755.06254.81255.0625
09/01/19925.06255.31255.06255.25
09/02/19925.31255.755.31255.6875
09/03/19925.8755.93755.68755.6875
09/04/19925.68755.755.43755.5625
09/08/19925.56255.6255.3755.5
09/09/19925.55.81255.55.75
09/10/19925.81256.1255.81256.125
09/11/19926.18756.256.06256.1875
09/14/19926.31256.56.06256.125
09/15/19926.06256.187566.125
09/16/19925.8756.18755.8756.0625
09/17/19926.06256.187566.125
09/18/19926.1256.256.06256.125
09/21/19926.1256.18756.06256.125
09/22/19926.06256.12566
09/23/1992665.755.8125
09/24/19925.812565.81255.875
09/25/19925.8755.8755.56255.75
09/28/19925.6255.81255.55.75
09/29/19925.81255.81255.68755.75
09/30/19925.755.755.56255.625
10/01/19925.56255.56255.31255.4375
10/02/19925.43755.68755.43755.625
10/05/19925.55.93755.3755.875
10/06/19926.256.43756.18756.4375
10/07/19926.43756.56.18756.1875
10/08/19926.31256.3756.18756.1875
10/09/19926.18756.255.68755.9375
10/12/19926.1256.31256.1256.25
10/13/19926.31256.43756.256.375
10/14/19926.3756.43756.256.375
10/15/19926.31256.3756.18756.3125
10/16/19926.31256.56256.256.5
10/19/19926.56.8756.43756.875
10/20/199277.1256.93757
10/21/199277.187577.125
10/22/19927.1257.187577.1875
10/23/19927.18757.18757.06257.1875
10/26/19927.1257.43757.1257.3125
10/27/19927.3757.43757.3757.375
10/28/19927.56257.757.57.75
10/29/19927.757.93757.56257.9375
10/30/199288.3757.93758.25
11/02/19928.258.31257.8757.9375
11/03/19927.757.8757.56257.75
11/04/19927.758.18757.758.125
11/05/19928.06258.258.06258.1875
11/06/19928.1258.18758.06258.125
11/09/19928.06258.1257.758
11/10/19928.06258.2588
11/11/19928.06258.18758.06258.1875
11/12/19928.1258.187588.1875
11/13/19928.18758.258.06258.25
11/16/19928.1258.31258.06258.1875
11/17/19928.18758.257.93758.0625
11/18/199288.18757.93758.1875
11/19/19928.18759.1258.1259
11/20/199299.258.81259.1875
11/23/199299.31258.93759.25
11/24/19929.18759.258.93759
11/25/19928.937598.58.8125
11/27/19928.68758.8758.6258.6875
11/30/19928.758.93758.68758.9375
12/01/19928.93759.1258.8759.125
12/02/19929.1259.18758.93758.9375
12/03/19927.58.18757.58.0625
12/04/19928.1258.43757.8758.375
12/07/19928.56258.81258.58.8125
12/08/19928.8759.06258.758.8125
12/09/19928.8758.8758.56258.625
12/10/19928.68758.758.31258.4375
12/11/19928.58.58.31258.375
12/14/19928.43758.56258.31258.375
12/15/19928.3758.3758.06258.1875
12/16/19928.1258.43757.93758.3125
12/17/19928.43759.06258.43759
12/18/19929.1259.258.93759.125
12/21/19929.1259.187599.125
12/22/19929.1259.3759.1259.1875
12/23/19928.58.8758.58.8125
12/24/19928.758.93758.68758.8125
12/28/19928.8758.8758.758.875
12/29/19928.8759.1258.81258.9375
12/30/19928.93759.1258.8759.0625
12/31/19929.06259.06258.93759.0625