AMD: Advanced Micro Devices, Inc. Historical Data

1994 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 12.6411

CLOSE 12.6476

Low

LOW 8.375

High

HIGH 15.875

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	8.875	9	8.875	8.9375
01/04/1994	8.9375	9.125	8.9375	9.125
01/05/1994	9.125	9.25	9	9.0625
01/06/1994	9.0625	9.125	8.6875	9.125
01/07/1994	8.4375	9.1875	8.375	9.1875
01/10/1994	9.1875	9.1875	8.875	9.0625
01/11/1994	9.125	9.125	8.8125	8.875
01/12/1994	9	9.0625	8.875	8.9375
01/13/1994	8.875	9.0625	8.875	9.0625
01/14/1994	9.0625	9.4375	9.0625	9.4375
01/17/1994	9.375	9.8125	9.375	9.75
01/18/1994	9.75	9.875	9.6875	9.75
01/19/1994	9.625	9.6875	9.4375	9.5625
01/20/1994	9.625	9.625	9.3125	9.375
01/21/1994	9.4375	9.625	9.25	9.625
01/24/1994	9.5625	10.3125	9.5	10.25
01/25/1994	10.5	10.5	10	10
01/26/1994	10.4375	10.6875	10.25	10.3125
01/27/1994	10.4375	10.5	10.125	10.375
01/28/1994	10.375	10.375	10.1875	10.1875
01/31/1994	10.3125	10.375	10.1875	10.25
02/01/1994	10.1875	10.1875	10.0625	10.125
02/02/1994	10.25	10.375	10.125	10.3125
02/03/1994	10.3125	10.4375	10.1875	10.4375
02/04/1994	10.4375	10.4375	10.0625	10.1875
02/07/1994	10.125	10.25	10.0625	10.1875
02/08/1994	10.25	11.0625	10.1875	11
02/09/1994	10.9375	11.125	10.8125	10.9375
02/10/1994	11	11	10.75	10.875
02/11/1994	10.75	10.8125	10.5	10.625
02/14/1994	10.75	10.75	10.5625	10.6875
02/15/1994	10.6875	11	10.625	10.9375
02/16/1994	11	11	10.75	10.875
02/17/1994	10.9375	11.25	10.875	11
02/18/1994	11	11	10.75	10.875
02/22/1994	10.8125	10.9375	10.75	10.875
02/23/1994	10.875	11.1875	10.875	10.9375
02/24/1994	10.9375	10.9375	10.5	10.75
02/25/1994	10.8125	10.875	10.5625	10.625
02/28/1994	10.6875	10.8125	10.6875	10.75
03/01/1994	10.75	10.875	10.6875	10.875
03/02/1994	10.75	10.9375	10.625	10.875
03/03/1994	10.875	11.875	10.875	11.75
03/04/1994	11.8125	12.0625	11.3125	11.6875
03/07/1994	11.5625	11.6875	11.3125	11.3125
03/08/1994	11.125	11.1875	10.625	10.75
03/09/1994	11.0625	11.625	11.0625	11.375
03/10/1994	11.5	14.625	11.0625	14.4375
03/11/1994	14.4375	14.5	13.9375	14.125
03/14/1994	14	14.25	13.75	13.875
03/15/1994	14.1875	14.5625	14.125	14.3125
03/16/1994	14.375	14.875	14.375	14.75
03/17/1994	14.75	14.8125	14.5	14.8125
03/18/1994	14.8125	15.125	14.75	14.875
03/21/1994	14.875	15.5	14.6875	15.4375
03/22/1994	15.4375	15.875	15.375	15.625
03/23/1994	15.625	15.625	15.3125	15.375
03/24/1994	15.125	15.3125	14.75	15
03/25/1994	15.125	15.1875	14.6875	14.8125
03/28/1994	14.8125	14.8125	13.875	14.5625
03/29/1994	14.875	14.875	14.625	14.625
03/30/1994	14.75	15.5	14.6875	15.4375
03/31/1994	15.5625	15.75	14.375	15.625
04/04/1994	15.3125	15.8125	14.875	15.5
04/05/1994	15.5	15.875	14.9375	15.125
04/06/1994	15.1875	15.1875	14.375	14.625
04/07/1994	14.6875	14.6875	14.0625	14.25
04/08/1994	14.1875	14.1875	13.8125	14
04/11/1994	13.875	14	13.6875	13.8125
04/12/1994	13.5	13.5	12.75	12.8125
04/13/1994	12.9375	13	12.5625	12.75
04/14/1994	12.375	12.8438	12.375	12.5625
04/15/1994	12.3125	12.4375	11.9375	12
04/18/1994	12.1875	12.3125	11.75	12
04/19/1994	12.125	12.25	11.375	11.8125
04/20/1994	11.9375	12.0625	11.6875	12
04/21/1994	12.125	12.9375	12.125	12.8125
04/22/1994	13	13.0625	12.5	12.75
04/25/1994	12.6875	12.9375	12.6875	12.875
04/26/1994	13.5	13.625	13.3125	13.4375
04/28/1994	13.5625	13.6875	12.875	13
04/29/1994	12.9375	13.25	12.75	13.1875
05/02/1994	13.1875	13.625	13	13.375
05/03/1994	13.125	13.125	12.5625	12.9375
05/04/1994	12.9375	13.0625	12.625	12.625
05/05/1994	12.6875	12.75	12.4375	12.5
05/06/1994	12.25	12.4375	12.1875	12.25
05/09/1994	12.125	12.4063	12.0625	12.375
05/10/1994	12.625	12.6875	12.5	12.625
05/11/1994	12.625	12.6875	12	12.0625
05/12/1994	12.1875	12.1875	11.875	11.875
05/13/1994	11.875	12	11.3125	11.875
05/16/1994	11.9375	12	11.75	11.8125
05/17/1994	11.875	11.9375	11.4375	11.8125
05/18/1994	12	12.625	12	12.4375
05/19/1994	12.5	13.0625	12.4375	12.8125
05/20/1994	12.875	12.875	12.5625	12.5625
05/23/1994	12.75	13.0625	12.6875	12.9375
05/24/1994	13	13.5	12.9375	13.5
05/25/1994	13.3125	13.5625	13.125	13.5
05/26/1994	13.5	13.5	13.1875	13.375
05/27/1994	13.25	13.3125	13	13.125
05/31/1994	12.9375	13.5625	12.875	13.5
06/01/1994	13.6875	14.4375	13.6875	14.4375
06/02/1994	14.5625	14.8125	14.5	14.5625
06/03/1994	14.6875	14.8125	14.125	14.125
06/06/1994	14.25	14.375	13.9375	14
06/07/1994	13.9375	14.1875	13.8125	13.875
06/08/1994	13.6875	13.75	12.875	13.1875
06/09/1994	13.1875	13.1875	12.875	13.0625
06/10/1994	13.1875	13.5	13.125	13.4375
06/13/1994	13.4375	13.625	13.25	13.3125
06/14/1994	13.25	13.6875	13.25	13.4375
06/15/1994	13.375	13.5625	13.0625	13.25
06/16/1994	13.1875	13.4375	12.9375	13
06/17/1994	13	13.1875	12.8125	13
06/20/1994	12.8125	13	12.6875	12.75
06/21/1994	12.625	12.6875	12.125	12.375
06/22/1994	12.5	12.9375	12.4375	12.875
06/23/1994	12.75	12.875	12.3125	12.3125
06/24/1994	12.125	12.3125	11.875	12.1875
06/27/1994	12	12.8125	12	12.75
06/28/1994	12.6875	13.0625	12.5625	13.0625
06/29/1994	13	13.3125	12.9375	13.25
06/30/1994	13.3125	13.4375	12.375	12.5
07/01/1994	12.375	13.0625	12.0625	13
07/05/1994	13	13.1875	12.875	12.9375
07/06/1994	12.75	12.8125	12.4375	12.5
07/07/1994	12.625	13.1875	12.5625	13.1875
07/08/1994	13.0625	13.6875	13	13.375
07/11/1994	13.5	13.5	13.25	13.5
07/12/1994	13.25	13.4375	13.125	13.375
07/13/1994	13.4375	13.4375	13.0625	13.25
07/14/1994	13.3125	13.5	13	13
07/15/1994	13	13.1875	12.5	12.6875
07/18/1994	12.625	12.9375	12.5625	12.75
07/19/1994	12.75	12.75	12.375	12.375
07/20/1994	12.4375	12.4375	12.1875	12.3125
07/21/1994	12.25	13	12.25	12.9375
07/22/1994	12.875	13.0625	12.75	12.9375
07/25/1994	12.9375	12.9375	12.625	12.75
07/26/1994	12.75	12.8125	12.75	12.8125
07/27/1994	12.8125	13	12.75	12.8125
07/28/1994	12.875	13.0625	12.875	12.875
07/29/1994	12.9375	13.5	12.875	13.5
08/01/1994	13.4375	13.5625	13.3125	13.5
08/02/1994	13.625	13.6875	13.3125	13.4375
08/03/1994	13.375	13.4375	13.3125	13.4375
08/04/1994	13.5	13.5	13.1875	13.1875
08/05/1994	13.125	13.3125	13	13.3125
08/08/1994	13.25	13.625	13.125	13.5625
08/09/1994	13.6875	13.875	13.6875	13.8125
08/10/1994	13.75	14.3125	13.75	14.0625
08/11/1994	13.875	14.0625	13.875	14.0625
08/12/1994	14.125	14.1875	14.0625	14.1875
08/15/1994	14.1875	14.25	14.0625	14.125
08/16/1994	14	14.125	13.9375	14
08/17/1994	14.0625	14.375	14.0625	14.375
08/18/1994	14.375	14.375	14.1875	14.25
08/19/1994	14.3125	14.5	14.1875	14.375
08/22/1994	14.25	14.4375	14.1875	14.375
08/23/1994	14.375	14.6875	14.3125	14.5
08/24/1994	14.5625	14.6875	14.4375	14.5625
08/25/1994	14.5625	14.8125	14.5	14.5625
08/26/1994	14.625	14.8125	14.5625	14.6875
08/29/1994	14.6875	14.9375	14.4375	14.5
08/30/1994	14.4375	14.75	14.3125	14.75
08/31/1994	14.4375	14.75	14.375	14.5
09/01/1994	13.75	13.875	13.6875	13.75
09/02/1994	13.875	14.125	13.6875	14.0625
09/06/1994	14.0625	14.1875	13.875	13.9375
09/07/1994	13.875	13.9375	13.6875	13.8125
09/08/1994	13.75	14.0625	13.75	14.0625
09/09/1994	13.9375	14	13.8125	13.9375
09/12/1994	13.875	14	13.6875	13.75
09/13/1994	14.125	14.25	14.0625	14.1875
09/14/1994	14.3125	14.625	14.25	14.5
09/15/1994	14.5	14.875	14.5	14.6875
09/16/1994	14.75	15	14.25	15
09/19/1994	15.0625	15.5	15	15
09/20/1994	14.9375	15.125	14.8125	14.8125
09/21/1994	14.8125	14.875	14.25	14.5625
09/22/1994	14.5625	15.125	14.5625	14.875
09/23/1994	15	15.1875	14.9375	15
09/26/1994	14.9375	14.9375	14.5	14.75
09/27/1994	14.75	15	14.625	14.8125
09/28/1994	15.125	15.25	14.9375	15
09/29/1994	15	15	14.625	14.8125
09/30/1994	14.9375	14.9375	14.8125	14.875
10/03/1994	15.125	15.1875	13.1875	13.25
10/04/1994	13.375	13.5625	12.5	12.5625
10/05/1994	12.5	12.625	12.1875	12.625
10/06/1994	12.625	12.75	12.25	12.25
10/07/1994	12.3125	12.5	12.0625	12.3125
10/10/1994	12.5	12.625	12.3125	12.625
10/11/1994	12.125	12.75	12.0625	12.3125
10/12/1994	12.4375	12.4375	11.3125	11.75
10/13/1994	11.8125	11.9375	11.5625	11.625
10/14/1994	11.375	11.4375	11.125	11.375
10/17/1994	11.4375	11.8125	11.3125	11.8125
10/18/1994	11.875	12	11.6875	11.6875
10/19/1994	11.6875	11.8125	11.5	11.5625
10/20/1994	11.625	11.75	11.375	11.75
10/21/1994	11.75	11.875	11.375	11.875
10/24/1994	12.1875	12.5625	12.125	12.3125
10/25/1994	12.1875	12.25	12	12.125
10/26/1994	12.1875	12.3125	12	12.25
10/27/1994	12.375	12.9375	12.3125	12.9375
10/28/1994	12.875	13.375	12.6875	13.1875
10/31/1994	13.125	13.375	12.8125	13.1875
11/01/1994	13.125	13.125	12.75	12.875
11/02/1994	12.8125	13.3125	12.8125	13.1875
11/03/1994	13.1875	13.3125	13.125	13.1875
11/04/1994	13.375	13.375	13	13
11/07/1994	13	13	12.75	12.8125
11/08/1994	12.875	13	12.8125	12.875
11/09/1994	13	13.125	12.875	12.9375
11/10/1994	12.625	12.6875	12.1875	12.375
11/11/1994	12.375	12.5	12.0625	12.25
11/14/1994	12.1875	12.375	12.1875	12.25
11/15/1994	12.25	12.625	12.25	12.375
11/16/1994	12.25	12.5	12.25	12.3125
11/17/1994	12.25	12.4375	12.0625	12.4375
11/18/1994	12.375	12.625	12.3125	12.625
11/21/1994	12.75	13.0625	12.6875	12.8125
11/22/1994	12.8125	12.9375	12.4375	12.4375
11/23/1994	12.5	12.625	12.125	12.375
11/25/1994	12.5	12.625	12.5	12.625
11/28/1994	12.75	12.8125	12.5625	12.6875
11/29/1994	12.875	12.9375	12.625	12.6875
11/30/1994	12.75	12.875	12.5625	12.625
12/01/1994	12.5625	12.875	12.375	12.4375
12/02/1994	12.375	12.5625	12.375	12.5
12/05/1994	12.5	12.5625	12.375	12.5625
12/06/1994	12.5	12.5625	12.25	12.3125
12/07/1994	12.1875	12.3125	12	12
12/08/1994	12.125	12.125	11.75	11.75
12/09/1994	11.8125	12.0625	11.5625	11.875
12/12/1994	11.8125	12.125	11.625	11.625
12/13/1994	11.625	11.75	11.3125	11.375
12/14/1994	11.4375	11.6875	11.1875	11.6875
12/15/1994	11.9375	11.9375	11.75	11.8125
12/16/1994	12	12	11.5625	11.5625
12/19/1994	11.6875	11.6875	11.25	11.25
12/20/1994	11.25	11.5	11.25	11.4375
12/21/1994	11.4375	11.625	11.375	11.4375
12/22/1994	11.4375	11.5	11.375	11.4375
12/23/1994	11.5	11.5625	11.375	11.4375
12/27/1994	11.75	12	11.75	12
12/28/1994	12	12.25	11.9375	12.0625
12/29/1994	12.1875	12.4375	12.1875	12.375
12/30/1994	12.375	12.5	12.25	12.4375

Menu

Create your free account now!

AMD: Advanced Micro Devices, Inc. Historical Data

1994 Historical Chart

Average

Low

High