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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.0432
CLOSE 10.0253

Low

LOW 7.2813

High

HIGH 16.5
DATEOPENHIGHLOWCLOSE
01/04/199914.514.7513.812514
01/05/199913.968814.281313.513.8438
01/06/199914.062514.187513.562513.625
01/07/199913.514.156313.437513.7188
01/08/199914.2514.312513.843814
01/11/199914.2515.968814.2515.9375
01/12/199916.12516.515.37515.75
01/13/199914.7516.406313.87513.875
01/14/199912.62512.6251111.25
01/15/199911.511.510.511.1875
01/19/199911.68751210.843811.0625
01/20/199911.062511.218810.37511
01/21/199910.437510.6259.87510.5
01/22/199910.37511.031310.312510.7813
01/25/199911.062511.2510.687510.7188
01/26/199910.87511.2510.687511
01/27/199911.062511.12510.593810.625
01/28/19991111.510.906311.4375
01/29/199911.562511.7511.2511.4688
02/01/199912.468812.718812.156312.4375
02/02/199912.531312.656311.968812.1563
02/03/19991212.251010.4688
02/04/19998.8759.58.759.4688
02/05/19998.58.6258.258.4063
02/08/19998.58.59388.40638.5625
02/09/19998.56258.59388.3758.375
02/10/19998.40638.43758.28138.3125
02/11/19998.34388.6258.34388.5938
02/12/19998.68758.8758.46888.7813
02/16/19998.8758.93758.53138.5313
02/17/19998.58.68758.43758.5
02/18/19998.53138.59388.46888.5625
02/19/19998.562598.46888.8125
02/22/19999.3759.759.259.6563
02/23/19999.68759.84389.21889.375
02/24/19999.3759.43759.06259.2813
02/25/19999.259.258.90639.0625
02/26/19999.259.40638.78138.9375
03/01/19999.34389.37599.1563
03/02/19999.259.6259.18759.25
03/03/19999.259.3759.03139.0625
03/04/19999.259.312599.25
03/05/19999.31259.34389.03139.2188
03/08/19999.28139.59389.21889.4688
03/09/19998.28138.81258.15638.75
03/10/19998.68758.78138.56258.6875
03/11/19998.758.81258.3758.5
03/12/19998.58.58.1258.25
03/15/19998.18758.28138.03138.1563
03/16/19998.258.6258.18758.5
03/17/19998.58.58.34388.4375
03/18/19998.3758.40638.18758.2813
03/19/19998.28138.281388.0313
03/22/19998.09388.187588.0313
03/23/199988.03137.78137.8438
03/24/19997.84387.93757.78137.875
03/25/199988.21887.84388.0625
03/26/19998.06258.3757.93758
03/29/19998.1258.18757.8757.9375
03/30/19998.06258.06257.8757.875
03/31/19997.968887.757.75
04/01/19997.78137.84387.757.8125
04/05/19997.8757.93757.757.8438
04/06/19997.8758.1257.78137.875
04/07/19998.15638.15637.8758.0938
04/08/19997.68757.84387.3757.7813
04/09/19997.87587.757.8125
04/12/19997.78137.78137.53137.5313
04/13/19997.757.757.46887.5
04/14/19997.46887.57.28137.375
04/15/19997.58.257.46888.1875
04/16/19998.28138.28137.96888.1875
04/19/19998.28138.40637.90637.9688
04/20/19998.09388.09387.8758
04/21/19998.28138.46888.1258.4063
04/22/19998.40638.59388.40638.4688
04/23/19998.58.59388.43758.5625
04/26/19998.56258.6258.31258.375
04/27/19998.58.58.258.3438
04/28/19998.3758.43758.18758.1875
04/29/19998.1258.3758.1258.25
04/30/19998.28138.43758.06258.25
05/03/19998.3758.3758.15638.2188
05/04/19998.15638.34388.1258.3125
05/05/19998.3758.71888.258.6563
05/06/19998.71889.18758.58.6563
05/07/19998.68759.03138.68758.8125
05/10/199999.43758.96889.3438
05/11/19999.40639.759.31259.75
05/12/19999.8759.8759.259.75
05/13/19999.759.759.15639.1563
05/14/19999.15639.53139.03139.375
05/17/19999.31259.46889.18759.4375
05/18/19999.56259.78139.40639.6875
05/19/19999.968810.8759.781310.8125
05/20/199910.812510.812510.062510.1875
05/21/199910.2510.468810.062510.25
05/24/199910.2510.259.40639.5313
05/25/19999.56259.6259.21889.2188
05/26/19999.259.65639.21889.6563
05/27/19999.56259.56259.21889.4375
05/28/19999.59.599.25
06/01/19999.28139.3759.1259.2813
06/02/19999.18759.2599.25
06/03/19999.34389.34388.8758.9063
06/04/19998.90639.15638.90638.9688
06/07/19998.96889.06258.71888.9688
06/08/19998.93758.93758.71888.8438
06/09/19998.84388.96888.68758.7188
06/10/19998.65638.71888.56258.6875
06/11/19998.68758.81258.31258.4063
06/14/19998.43758.758.28138.4688
06/15/19998.53139.31258.59.1563
06/16/19999.1259.46888.96889.125
06/17/19999.1259.34389.03139.1875
06/18/19999.28139.68759.259.375
06/21/19999.53139.759.59.5938
06/22/19999.59389.759.56259.625
06/23/19999.31259.3758.78139.0938
06/24/19998.28138.59388.258.5313
06/25/19998.758.758.58.625
06/28/19998.6258.65638.58.5625
06/29/19998.6259.09388.56259.0313
06/30/19999.03139.06258.759.0313
07/01/19998.84388.93758.6258.6875
07/02/19998.56258.68758.56258.5938
07/06/19998.78138.78138.58.5625
07/07/19998.56258.56258.3758.4375
07/08/19998.40638.71888.40638.6875
07/09/19998.68758.758.46888.5
07/12/19998.58.93758.58.6875
07/13/19998.56258.65638.58.5313
07/14/19998.81259.28138.65639
07/15/19999.06259.1258.758.8438
07/16/19998.81258.84388.68758.7813
07/19/19998.78138.81258.56258.6563
07/20/19998.59388.6258.34388.375
07/21/19998.34388.56258.34388.5
07/22/19998.40638.46888.15638.1563
07/23/19998.15638.21888.06258.0625
07/26/19998.06258.258.03138.1875
07/27/19998.18758.3758.1258.2813
07/28/19998.40638.43758.28138.4063
07/29/19998.34388.8758.31258.75
07/30/19998.758.84388.53138.6875
08/02/19998.59388.6258.34388.5
08/03/19998.58.58.258.3125
08/04/19998.3758.40638.09388.1563
08/05/19998.15638.18757.81258.0625
08/06/19998.21888.84388.1258.6875
08/09/19999.40639.71889.28139.625
08/10/19999.65639.78139.09389.2188
08/11/19999.59.59.259.4688
08/12/19999.53139.53139.259.25
08/13/19999.43759.59.28139.4688
08/16/19999.46889.56259.31259.375
08/17/19999.43759.46889.09389.3125
08/18/19999.31259.31259.18759.2813
08/19/19999.28139.28138.90639.0625
08/20/19999.06259.1258.96889.125
08/23/19999.18759.78139.18759.5938
08/24/19999.56259.59389.28139.375
08/25/19999.3759.6259.18759.5
08/26/19999.59.68759.40639.4375
08/27/19999.59.93759.46889.8438
08/30/19999.968810.21889.937510.125
08/31/199910.218810.51010.3438
09/01/199910.406310.59389.90639.9375
09/02/19999.759.96889.53139.9063
09/03/199910.156310.62510.156310.5
09/07/199910.687511.812510.687511.625
09/08/199911.512.37510.656310.8438
09/09/199910.906311.343810.812511.125
09/10/199911.312511.510.781310.8438
09/13/199910.7510.906310.37510.625
09/14/199910.406311.093810.406310.875
09/15/199911.031311.218810.406310.5313
09/16/199910.510.59.781310
09/17/19991010.34389.968810.1563
09/20/19999.81259.90639.31259.6563
09/21/19999.259.56259.1259.25
09/22/19999.59.56259.18759.4688
09/23/19999.43759.43758.56258.625
09/24/19998.68758.96888.56258.7188
09/27/19998.84389.15638.84389.0313
09/28/19999.06259.06258.53138.5938
09/29/19998.6259.31258.56258.6875
09/30/19998.758.93758.53138.5938
10/01/19998.56258.8758.53138.625
10/04/19998.90639.15638.8758.9375
10/05/19999.259.56259.06259.3125
10/06/19999.40639.759.28139.7188
10/07/199910.031310.21889.15639.3125
10/08/19999.3759.43758.93759.2813
10/11/19999.43759.56259.34389.5
10/12/19999.59.65639.28139.375
10/13/19999.40639.40639.03139.125
10/14/19999.1259.258.93759
10/15/19998.781398.68758.7813
10/18/19998.68758.78138.58.625
10/19/19998.6258.6258.18758.2188
10/20/19998.31258.59388.31258.5
10/21/19998.3759.46888.31259.4375
10/22/19999.759.759.31259.3438
10/25/19999.3759.59389.31259.5313
10/26/19999.65639.65639.3759.5625
10/27/19999.56259.6259.15639.2188
10/28/19999.59.65639.3759.5
10/29/19999.81259.96889.71889.9063
11/01/19999.968810.21889.937510.1563
11/02/199910.156310.406310.156310.2813
11/03/199910.343810.7510.281310.6563
11/04/199910.562510.65639.968810.3125
11/05/199910.37510.687510.12510.625
11/08/199910.510.812510.468810.7188
11/09/199910.656310.687510.218810.5313
11/10/199910.968811.510.906311.5
11/11/199911.562514.511.156314.125
11/12/199913.51412.437513.2813
11/15/199913.343813.343812.7512.7813
11/16/199912.906313.218812.62512.875
11/17/199912.906313.87512.906313.3438
11/18/199913.37513.468812.843813
11/19/19991313.656312.906313.5625
11/22/199913.12513.62513.12513.4688
11/23/199913.406313.512.87513.5
11/24/199913.6251413.531313.625
11/26/199913.7514.062513.37513.8438
11/29/199914.187515.2514.156315.25
11/30/199914.87514.87513.937514.125
12/01/199914.12514.156313.531313.75
12/02/199913.968815.2513.87515.25
12/03/199914.937515.843814.312515.75
12/06/199915.515.7515.343815.7188
12/07/199915.515.906314.843815.875
12/08/199915.7515.968814.87514.875
12/09/199915.343815.514.406314.6875
12/10/199914.687514.812514.062514.625
12/13/199914.2514.968814.093814.5313
12/14/199914.968814.968813.781313.8125
12/15/199913.687514.281313.2513.5625
12/16/199913.812514.7513.812514.75
12/17/1999151514.2514.4063
12/20/199914.312514.937514.093814.625
12/21/199914.7515.312514.62515.0313
12/22/19991515.031314.343814.4063
12/23/199914.514.656314.187514.3125
12/27/199914.281314.51414.4688
12/28/199914.2514.468814.187514.375
12/29/199914.37514.40631414.2188
12/30/199914.2514.37513.906314.2188
12/31/199914.218814.46881414.4688