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
1993 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.8078
CLOSE 11.7821
Low
LOW 8.5
High
HIGH 16.4375
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/1993 | 9 | 9.0625 | 8.8125 | 8.8125 |
| 01/05/1993 | 8.875 | 9.5 | 8.8125 | 9.5 |
| 01/06/1993 | 9.75 | 10 | 9.625 | 9.875 |
| 01/07/1993 | 10.125 | 10.3125 | 9.875 | 10 |
| 01/08/1993 | 10.1875 | 10.75 | 9.5 | 9.625 |
| 01/11/1993 | 9.875 | 10 | 9.625 | 9.9375 |
| 01/12/1993 | 9.75 | 10.125 | 9.6875 | 9.75 |
| 01/13/1993 | 9.75 | 10 | 9.5625 | 9.875 |
| 01/14/1993 | 10.0625 | 10.1875 | 10 | 10.1875 |
| 01/15/1993 | 10.1875 | 10.25 | 9.9375 | 10 |
| 01/18/1993 | 10 | 10.0625 | 9.8125 | 10 |
| 01/19/1993 | 10.0625 | 10.4375 | 10 | 10.3125 |
| 01/20/1993 | 10.375 | 10.375 | 9.875 | 10.0625 |
| 01/21/1993 | 10 | 10.1875 | 9.75 | 10 |
| 01/22/1993 | 10 | 10 | 9.8125 | 9.875 |
| 01/25/1993 | 9.875 | 10.0625 | 9.875 | 9.9375 |
| 01/26/1993 | 9.9375 | 10.0625 | 9.75 | 9.8125 |
| 01/27/1993 | 9.9375 | 10 | 9.625 | 9.6875 |
| 01/28/1993 | 9.5625 | 9.5625 | 9.1875 | 9.5 |
| 01/29/1993 | 9.375 | 9.5625 | 9.3125 | 9.375 |
| 02/01/1993 | 9.3125 | 9.625 | 9.25 | 9.5625 |
| 02/02/1993 | 9.6875 | 10.125 | 9.6875 | 10.125 |
| 02/03/1993 | 10.1875 | 10.3125 | 10.0625 | 10.25 |
| 02/04/1993 | 10.25 | 10.4375 | 10.0625 | 10.0625 |
| 02/05/1993 | 10.0625 | 10.25 | 9.8125 | 9.8125 |
| 02/08/1993 | 9.875 | 10.0625 | 9.8125 | 9.875 |
| 02/09/1993 | 10.0625 | 10.1875 | 9.75 | 9.875 |
| 02/10/1993 | 10.125 | 10.125 | 9.8125 | 9.875 |
| 02/11/1993 | 10.0625 | 10.5 | 10 | 10.5 |
| 02/12/1993 | 10.5 | 10.75 | 10.3125 | 10.6875 |
| 02/16/1993 | 10.5625 | 10.625 | 9.6875 | 9.875 |
| 02/17/1993 | 10 | 10.375 | 9.9375 | 10.1875 |
| 02/18/1993 | 10.4375 | 10.5625 | 10.25 | 10.5625 |
| 02/19/1993 | 10.6875 | 11.1875 | 10.625 | 11.0625 |
| 02/22/1993 | 11.125 | 11.25 | 10.8125 | 10.875 |
| 02/23/1993 | 11 | 11.0625 | 10.6875 | 10.6875 |
| 02/24/1993 | 10.375 | 11 | 10.3125 | 11 |
| 02/25/1993 | 11.0625 | 11.25 | 10.0625 | 11.0625 |
| 02/26/1993 | 11.125 | 11.125 | 10.75 | 10.875 |
| 03/01/1993 | 10.9375 | 10.9375 | 10.5625 | 10.625 |
| 03/02/1993 | 10.5 | 11.1875 | 10.4375 | 11.125 |
| 03/03/1993 | 11.3125 | 11.5 | 11.25 | 11.4375 |
| 03/04/1993 | 11.4375 | 11.4375 | 11.25 | 11.3125 |
| 03/05/1993 | 11.375 | 11.75 | 10.9375 | 11.625 |
| 03/08/1993 | 11.75 | 12.125 | 11.6875 | 12 |
| 03/09/1993 | 12 | 12.125 | 11.75 | 11.8125 |
| 03/10/1993 | 11.75 | 12.25 | 11.5 | 11.8125 |
| 03/11/1993 | 12 | 12.1875 | 11.875 | 11.875 |
| 03/12/1993 | 11.8125 | 11.9375 | 11.625 | 11.875 |
| 03/15/1993 | 12 | 12.0625 | 11.875 | 11.9375 |
| 03/16/1993 | 11.9375 | 11.9375 | 11.75 | 11.75 |
| 03/17/1993 | 11.8125 | 11.875 | 11.25 | 11.5625 |
| 03/18/1993 | 11.5625 | 11.6875 | 11.375 | 11.625 |
| 03/19/1993 | 11.6875 | 11.6875 | 11.25 | 11.3125 |
| 03/22/1993 | 11.1875 | 11.1875 | 10.875 | 11.125 |
| 03/23/1993 | 11.0625 | 11.3125 | 10.9375 | 11 |
| 03/24/1993 | 10.9375 | 11.25 | 10.8125 | 11.125 |
| 03/25/1993 | 11.125 | 11.625 | 11.125 | 11.5625 |
| 03/26/1993 | 11.6875 | 11.6875 | 11.3125 | 11.375 |
| 03/29/1993 | 11.5625 | 11.5625 | 11.375 | 11.4375 |
| 03/30/1993 | 11.5 | 11.5625 | 11.375 | 11.5 |
| 03/31/1993 | 11.5 | 11.625 | 11.375 | 11.5 |
| 04/01/1993 | 11.5 | 11.5 | 11.1875 | 11.3125 |
| 04/02/1993 | 11.1875 | 11.3125 | 10.5625 | 10.6875 |
| 04/05/1993 | 10.6875 | 11.1875 | 10.6875 | 11.125 |
| 04/06/1993 | 11.875 | 12 | 11.625 | 11.75 |
| 04/07/1993 | 11.875 | 12.5625 | 11.875 | 12.5625 |
| 04/08/1993 | 12.625 | 12.75 | 12.375 | 12.4375 |
| 04/12/1993 | 12.625 | 13 | 12.5625 | 12.9375 |
| 04/13/1993 | 12.9375 | 13 | 12.1875 | 12.375 |
| 04/14/1993 | 12.3125 | 12.375 | 12 | 12.25 |
| 04/15/1993 | 12.25 | 12.25 | 12 | 12.1875 |
| 04/16/1993 | 12.1875 | 12.1875 | 11.875 | 12.0625 |
| 04/19/1993 | 13.75 | 14.1875 | 13.5625 | 14 |
| 04/20/1993 | 13.9375 | 14 | 13.6875 | 13.8125 |
| 04/21/1993 | 13.875 | 14.5 | 13.8125 | 14.5 |
| 04/22/1993 | 14.375 | 15.5625 | 14.3125 | 15.5 |
| 04/23/1993 | 15.5 | 16.4375 | 15.1875 | 15.25 |
| 04/26/1993 | 15.25 | 15.25 | 14.4375 | 14.5 |
| 04/27/1993 | 14.5 | 14.9375 | 14.25 | 14.875 |
| 04/28/1993 | 14.9375 | 15.25 | 14.8125 | 15.0625 |
| 04/29/1993 | 14.875 | 14.9375 | 14.5625 | 14.5625 |
| 04/30/1993 | 14 | 14.25 | 13.625 | 14.0625 |
| 05/03/1993 | 14.25 | 14.8125 | 14.1875 | 14.6875 |
| 05/04/1993 | 14.75 | 15.125 | 14.5 | 15.125 |
| 05/05/1993 | 15.125 | 15.3125 | 14.6875 | 14.75 |
| 05/06/1993 | 14.625 | 14.6875 | 14.3125 | 14.375 |
| 05/07/1993 | 14.375 | 14.75 | 14.3125 | 14.75 |
| 05/10/1993 | 14.75 | 15 | 14.75 | 14.75 |
| 05/11/1993 | 14.5 | 14.875 | 14.5 | 14.5625 |
| 05/12/1993 | 14.5625 | 14.625 | 14.4375 | 14.4375 |
| 05/13/1993 | 14.3125 | 14.5 | 14.1875 | 14.4375 |
| 05/14/1993 | 14.4375 | 14.625 | 14.1875 | 14.25 |
| 05/17/1993 | 14.1875 | 14.25 | 13.625 | 14 |
| 05/18/1993 | 14.1875 | 14.4375 | 14.125 | 14.25 |
| 05/19/1993 | 14.375 | 14.8125 | 14 | 14.5625 |
| 05/20/1993 | 14.625 | 14.75 | 14.3125 | 14.375 |
| 05/21/1993 | 14.5 | 14.6875 | 14.3125 | 14.4375 |
| 05/24/1993 | 14.375 | 14.625 | 14.3125 | 14.5 |
| 05/25/1993 | 14.5 | 14.8125 | 14.5 | 14.8125 |
| 05/26/1993 | 14.9375 | 15.25 | 14.875 | 15.1875 |
| 05/27/1993 | 15.3125 | 15.375 | 14.6875 | 14.6875 |
| 05/28/1993 | 14.6875 | 14.6875 | 14 | 14.3125 |
| 06/01/1993 | 14.25 | 14.625 | 14.0625 | 14.125 |
| 06/02/1993 | 14.1875 | 14.1875 | 13.8125 | 13.8125 |
| 06/03/1993 | 13.875 | 14.375 | 13.8125 | 14.25 |
| 06/04/1993 | 14.3125 | 14.3125 | 14 | 14 |
| 06/07/1993 | 11.5 | 11.875 | 11 | 11.875 |
| 06/08/1993 | 11.8125 | 11.9375 | 11.625 | 11.9375 |
| 06/09/1993 | 11.875 | 12 | 11.4375 | 11.5 |
| 06/10/1993 | 11.375 | 11.4375 | 11 | 11.125 |
| 06/11/1993 | 11.125 | 11.1875 | 10.5 | 10.5625 |
| 06/14/1993 | 10.75 | 10.75 | 10.5 | 10.6875 |
| 06/15/1993 | 11 | 11.3125 | 10.8125 | 10.875 |
| 06/16/1993 | 11.0625 | 11.0625 | 10.375 | 10.5 |
| 06/17/1993 | 10.625 | 10.625 | 10.1875 | 10.3125 |
| 06/18/1993 | 10.4375 | 10.625 | 10.25 | 10.375 |
| 06/21/1993 | 10.375 | 10.6875 | 10.375 | 10.6875 |
| 06/22/1993 | 10.6875 | 10.6875 | 10.5625 | 10.6875 |
| 06/23/1993 | 10.625 | 10.6875 | 10.5 | 10.5625 |
| 06/24/1993 | 10.375 | 10.625 | 10.25 | 10.625 |
| 06/25/1993 | 10.5625 | 10.9375 | 10.5 | 10.6875 |
| 06/28/1993 | 10.75 | 11.1875 | 10.75 | 11.0625 |
| 06/29/1993 | 11.5625 | 12 | 11.375 | 12 |
| 06/30/1993 | 11.875 | 12.1875 | 11.875 | 12.0625 |
| 07/01/1993 | 12.0625 | 12.25 | 11.875 | 12.0625 |
| 07/02/1993 | 11.875 | 12.0625 | 11.8125 | 11.9375 |
| 07/06/1993 | 12.125 | 12.375 | 11.5625 | 11.625 |
| 07/07/1993 | 11.75 | 12.0625 | 11.75 | 12 |
| 07/08/1993 | 12.125 | 12.4375 | 12 | 12.4375 |
| 07/09/1993 | 12.5 | 12.625 | 12.375 | 12.4375 |
| 07/12/1993 | 12.5 | 12.5 | 12.0625 | 12.3125 |
| 07/13/1993 | 12.375 | 12.375 | 12.1875 | 12.3125 |
| 07/14/1993 | 12.25 | 12.5625 | 12.1875 | 12.5 |
| 07/15/1993 | 12.5 | 12.5 | 12.125 | 12.1875 |
| 07/16/1993 | 12.0625 | 12.125 | 11.375 | 11.5 |
| 07/19/1993 | 11.5 | 11.75 | 11.5 | 11.625 |
| 07/20/1993 | 11.625 | 12.3125 | 11.625 | 12.25 |
| 07/21/1993 | 12.75 | 12.875 | 12.3125 | 12.4375 |
| 07/22/1993 | 12.4375 | 12.5 | 12.125 | 12.1875 |
| 07/23/1993 | 12.1875 | 12.1875 | 12.0625 | 12.1875 |
| 07/26/1993 | 12.25 | 12.375 | 12.25 | 12.3125 |
| 07/27/1993 | 12.375 | 12.375 | 12.0625 | 12.1875 |
| 07/28/1993 | 12.1875 | 12.1875 | 12.0625 | 12.125 |
| 07/29/1993 | 12 | 12.0625 | 11.875 | 11.9375 |
| 07/30/1993 | 11.9375 | 11.9375 | 11.75 | 11.9375 |
| 08/02/1993 | 12.125 | 12.4375 | 12.125 | 12.3125 |
| 08/03/1993 | 12.4375 | 12.5625 | 12.3125 | 12.5 |
| 08/04/1993 | 12.5625 | 12.9375 | 12.4375 | 12.9375 |
| 08/05/1993 | 13 | 13.625 | 13 | 13.5 |
| 08/06/1993 | 13.8125 | 14.125 | 13.6875 | 14.125 |
| 08/09/1993 | 14.125 | 14.5 | 13.875 | 14.3125 |
| 08/10/1993 | 14.25 | 14.375 | 14.125 | 14.1875 |
| 08/11/1993 | 14.75 | 15.125 | 14.625 | 14.8125 |
| 08/12/1993 | 15 | 15.0625 | 14.6875 | 15.0625 |
| 08/13/1993 | 15.0625 | 15.125 | 14.875 | 15.125 |
| 08/16/1993 | 14.9375 | 15.625 | 14.9375 | 15.625 |
| 08/17/1993 | 15.625 | 16.125 | 15.625 | 15.9375 |
| 08/18/1993 | 16.1875 | 16.3125 | 15.625 | 15.6875 |
| 08/19/1993 | 15.75 | 16.0625 | 15 | 15 |
| 08/20/1993 | 15.5 | 15.6875 | 15.3125 | 15.5 |
| 08/23/1993 | 15.5 | 15.875 | 15.25 | 15.8125 |
| 08/24/1993 | 15.625 | 15.6875 | 15.5 | 15.5 |
| 08/25/1993 | 15.5 | 15.75 | 15.1875 | 15.3125 |
| 08/26/1993 | 15.3125 | 15.5 | 15.125 | 15.4375 |
| 08/27/1993 | 15.25 | 15.6875 | 15.1875 | 15.625 |
| 08/30/1993 | 15.625 | 15.8125 | 15.5625 | 15.75 |
| 08/31/1993 | 15.875 | 16.25 | 15.875 | 16.1875 |
| 09/01/1993 | 16 | 16.125 | 15.8125 | 15.8125 |
| 09/02/1993 | 15.625 | 15.75 | 15.3125 | 15.5 |
| 09/03/1993 | 15.5625 | 15.6875 | 14.25 | 14.5 |
| 09/07/1993 | 13.75 | 13.9375 | 13.5625 | 13.8125 |
| 09/08/1993 | 13.9375 | 14.25 | 13 | 13.6875 |
| 09/09/1993 | 13.5625 | 14.0625 | 13.5 | 13.875 |
| 09/10/1993 | 14.125 | 14.375 | 13.9375 | 14.25 |
| 09/13/1993 | 14.375 | 14.5625 | 14.125 | 14.1875 |
| 09/14/1993 | 13.9375 | 13.9375 | 13.75 | 13.875 |
| 09/15/1993 | 13.8125 | 14.125 | 13.6875 | 13.875 |
| 09/16/1993 | 14.125 | 14.375 | 14 | 14.375 |
| 09/17/1993 | 14.375 | 14.875 | 14.375 | 14.6875 |
| 09/20/1993 | 14.6875 | 15.0625 | 14.6875 | 14.875 |
| 09/21/1993 | 14.8125 | 14.875 | 14.125 | 14.4375 |
| 09/22/1993 | 14.5625 | 15.0625 | 14.5625 | 14.9375 |
| 09/23/1993 | 15 | 15.3125 | 15 | 15.0625 |
| 09/24/1993 | 15.0625 | 15.3125 | 14.875 | 15 |
| 09/27/1993 | 15 | 15.125 | 14.625 | 14.6875 |
| 09/28/1993 | 14.5 | 15.125 | 14.125 | 15 |
| 09/29/1993 | 15 | 15 | 14 | 14.0625 |
| 09/30/1993 | 14.125 | 14.125 | 13 | 13.1875 |
| 10/01/1993 | 13.3125 | 13.375 | 12.5 | 12.9375 |
| 10/04/1993 | 13.125 | 13.375 | 13 | 13.375 |
| 10/05/1993 | 12.5625 | 13.0625 | 10.6875 | 11 |
| 10/06/1993 | 10.9375 | 10.9375 | 10.375 | 10.5 |
| 10/07/1993 | 10.5 | 10.5625 | 10.0625 | 10.375 |
| 10/08/1993 | 10.5 | 10.625 | 10 | 10.25 |
| 10/11/1993 | 10.375 | 10.5625 | 10.0625 | 10.0625 |
| 10/12/1993 | 10.375 | 10.4375 | 10.1875 | 10.1875 |
| 10/13/1993 | 10.125 | 10.5 | 10 | 10.0625 |
| 10/14/1993 | 10.0625 | 10.1875 | 9.75 | 9.9375 |
| 10/15/1993 | 10.1875 | 10.375 | 10.0625 | 10.125 |
| 10/18/1993 | 10.25 | 10.375 | 10.0625 | 10.0625 |
| 10/19/1993 | 10.0625 | 10.25 | 9.6875 | 9.75 |
| 10/20/1993 | 9.75 | 9.9375 | 9.375 | 9.4375 |
| 10/21/1993 | 9.4375 | 10 | 8.9375 | 9.9375 |
| 10/22/1993 | 10.0625 | 10.25 | 9.875 | 10 |
| 10/25/1993 | 9.875 | 10.125 | 9.8125 | 9.875 |
| 10/26/1993 | 9.9375 | 9.9375 | 9.5 | 9.6875 |
| 10/27/1993 | 9.75 | 10.0625 | 9.6875 | 9.9375 |
| 10/28/1993 | 9.625 | 9.875 | 9.625 | 9.875 |
| 10/29/1993 | 9.875 | 10.125 | 9.75 | 9.875 |
| 11/01/1993 | 10 | 10.25 | 10 | 10.1875 |
| 11/02/1993 | 10.1875 | 10.25 | 10 | 10.125 |
| 11/03/1993 | 10 | 10 | 9.6875 | 9.8125 |
| 11/04/1993 | 9.8125 | 9.9375 | 9.375 | 9.4375 |
| 11/05/1993 | 9.4375 | 9.75 | 9.375 | 9.625 |
| 11/08/1993 | 9.6875 | 9.6875 | 9.4375 | 9.5 |
| 11/09/1993 | 9.6875 | 9.6875 | 9.375 | 9.4375 |
| 11/10/1993 | 9.75 | 9.9375 | 9.5625 | 9.8125 |
| 11/11/1993 | 9.875 | 10.125 | 9.8125 | 10 |
| 11/12/1993 | 10 | 10.0625 | 9.875 | 9.875 |
| 11/15/1993 | 9.875 | 10.125 | 9.875 | 10 |
| 11/16/1993 | 10.0625 | 10.0625 | 9.625 | 9.8125 |
| 11/17/1993 | 9.75 | 9.8125 | 9.4375 | 9.5 |
| 11/18/1993 | 9.4375 | 9.5 | 9.125 | 9.125 |
| 11/19/1993 | 9.0625 | 9.5625 | 9.0625 | 9.25 |
| 11/22/1993 | 9.25 | 9.375 | 8.9375 | 9.125 |
| 11/23/1993 | 9.1875 | 9.3125 | 9 | 9.25 |
| 11/24/1993 | 9.375 | 9.625 | 9.25 | 9.5 |
| 11/26/1993 | 9.625 | 9.6875 | 9.5 | 9.5625 |
| 11/29/1993 | 9.625 | 9.75 | 9.4375 | 9.4375 |
| 11/30/1993 | 9.4375 | 9.5625 | 9.375 | 9.5 |
| 12/01/1993 | 9.5625 | 9.6875 | 9.4375 | 9.4375 |
| 12/02/1993 | 9.5 | 9.5 | 9.1875 | 9.3125 |
| 12/03/1993 | 9.375 | 9.4375 | 9.25 | 9.25 |
| 12/06/1993 | 9.1875 | 9.1875 | 8.8125 | 8.875 |
| 12/07/1993 | 8.8125 | 9.125 | 8.6875 | 9.0625 |
| 12/08/1993 | 9.125 | 9.1875 | 8.9375 | 9.0625 |
| 12/09/1993 | 8.9375 | 9.125 | 8.75 | 8.8125 |
| 12/10/1993 | 8.8125 | 8.875 | 8.6875 | 8.8125 |
| 12/13/1993 | 8.9375 | 9.0625 | 8.8125 | 9.0625 |
| 12/14/1993 | 9.125 | 9.1875 | 8.875 | 9 |
| 12/15/1993 | 9 | 9.125 | 8.9375 | 9 |
| 12/16/1993 | 9.0625 | 9.125 | 8.8125 | 8.8125 |
| 12/17/1993 | 8.875 | 9 | 8.8125 | 8.9375 |
| 12/20/1993 | 9.0625 | 9.0625 | 8.8125 | 8.875 |
| 12/21/1993 | 8.625 | 8.6875 | 8.5 | 8.5625 |
| 12/22/1993 | 8.625 | 8.8125 | 8.625 | 8.6875 |
| 12/23/1993 | 8.6875 | 8.8125 | 8.5625 | 8.6875 |
| 12/27/1993 | 8.6875 | 8.875 | 8.625 | 8.75 |
| 12/28/1993 | 8.8125 | 9.125 | 8.8125 | 9.0625 |
| 12/29/1993 | 8.875 | 8.9375 | 8.8125 | 8.875 |
| 12/30/1993 | 8.8125 | 9 | 8.75 | 8.875 |
| 12/31/1993 | 8.875 | 9.0625 | 8.875 | 8.875 |