AMD: Advanced Micro Devices, Inc. Historical Data

2000 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 29.0465

CLOSE 29.0553

Low

LOW 13.5625

High

HIGH 48.5

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	14.9688	15.5938	14.6875	15.5
01/04/2000	15.125	15.5	14.5938	14.625
01/05/2000	14.5313	15.0625	14	15
01/06/2000	15.5	16	15.25	16
01/07/2000	15.4063	16.4063	15.375	16.25
01/10/2000	16.75	17.75	16.6875	17.5
01/11/2000	17.5	17.9688	16.9688	17.25
01/12/2000	17	18.375	16.8125	18.125
01/13/2000	18.375	18.875	17.5625	18.875
01/14/2000	18.5625	20.2813	18.5	20.1875
01/18/2000	20	20.625	19.3438	19.5
01/19/2000	19.875	21.5	19.4063	19.5938
01/20/2000	21.75	22.5625	19	19.5
01/21/2000	19.5625	19.5625	18.0625	18.9375
01/24/2000	18.625	19.2188	16.9063	17.25
01/25/2000	17.2813	20.25	17.25	20
01/26/2000	18.8125	19.125	18.2813	18.5
01/27/2000	19	19.5	18.4375	18.4688
01/28/2000	18.5938	18.875	17.1875	17.625
01/31/2000	17.625	18.125	17.2188	18
02/01/2000	18.25	18.375	17.5	18.2813
02/02/2000	18.1563	18.25	17.7813	18.0313
02/03/2000	18.375	19.6875	18.1563	19.5
02/04/2000	19.5	20.0625	19.1875	19.2813
02/07/2000	19.2813	20.6563	19.0625	20.6563
02/08/2000	20.5	21	19.5938	20.6875
02/09/2000	20.6875	21.1875	20.25	21.0313
02/10/2000	21.0313	21.375	20.6563	21.25
02/11/2000	21.375	22.75	20.9063	22.75
02/14/2000	22.4063	22.75	21.0625	21.625
02/15/2000	21.75	22.375	21.1875	21.75
02/16/2000	21.875	22.5938	21.6875	21.875
02/17/2000	22.0938	22.0938	21.0625	21.5
02/18/2000	21.1875	21.8125	20	21.5
02/22/2000	20.125	21.2188	19.8125	20.9063
02/23/2000	20.8438	20.9688	20.5313	20.5313
02/24/2000	20.75	21.4688	20.3438	21.2813
02/25/2000	20.7813	21.1875	19.625	20.25
02/28/2000	20.1563	20.1563	18.8125	18.875
02/29/2000	19.6875	20.125	19.5	19.75
03/01/2000	19.9375	20.6875	19.8438	20.25
03/02/2000	20.2188	20.2188	19.25	19.625
03/03/2000	19.875	21	19.875	20.75
03/06/2000	23	24.5	23	23.75
03/07/2000	24.7188	29.5	24.5	27.5
03/08/2000	27.75	27.75	24	26.75
03/09/2000	26.3438	30	25.25	29.0625
03/10/2000	26.5625	27.125	25	26
03/13/2000	24.1563	26.625	24.125	25.75
03/14/2000	26	26.875	24	24
03/15/2000	24.5	25.2188	23.75	24.625
03/16/2000	24.8125	25	23.1563	24.5938
03/17/2000	24.4063	25.3438	24.0625	25
03/20/2000	25.4688	27.0625	25.375	26.875
03/21/2000	27.0625	27.875	26.3125	27.4063
03/22/2000	27.75	29.4375	27.625	28.75
03/23/2000	28.2813	29	26.25	27.6875
03/24/2000	26.75	28.4375	26.5938	27
03/27/2000	27	27.9688	26.9063	27.0938
03/28/2000	27.125	28.4375	26.75	27.5625
03/29/2000	28	28.125	25.9375	27.375
03/30/2000	26.4375	30	26.375	30
03/31/2000	29.875	30.1875	28.25	29.5
04/03/2000	29.625	30.9375	29	30.4375
04/04/2000	30.625	32.25	25.5	30.5625
04/05/2000	32	34.5313	30.9063	34.1875
04/06/2000	36.375	37.125	31.375	35.5
04/07/2000	35.4375	37.75	35	37.75
04/10/2000	38.375	39.5938	36.125	37.75
04/11/2000	35.7813	35.875	33.5313	35.3125
04/12/2000	34.875	38.5	31.375	38
04/13/2000	38.5938	38.6875	35.0625	35.5
04/14/2000	34.875	35.75	32.125	33
04/17/2000	32.625	37	32.5938	36.3125
04/18/2000	36.4375	39.625	35.75	39.5
04/19/2000	39.3438	39.4688	37.2188	37.625
04/20/2000	37.6875	39.4688	37.5	39.125
04/24/2000	38.625	40.8125	38.0938	40.5
04/25/2000	41	44	40.875	43.75
04/26/2000	42.5938	43.6875	40.9375	41.125
04/27/2000	40.25	43.625	40.125	42.625
04/28/2000	43	44.4375	40.8125	43.75
05/01/2000	43.5	46	43.4688	44.1875
05/02/2000	44.0625	46.1875	43.9063	44.75
05/03/2000	44.75	45.25	42.0313	43.875
05/04/2000	44	45.5625	43	45
05/05/2000	45.0313	46.4375	45.0313	46
05/08/2000	45	45.5	44.0938	44.375
05/09/2000	44	44.75	40.6875	41.75
05/10/2000	40.25	41	38.5	39.9688
05/11/2000	40.625	43.875	39.75	43.875
05/12/2000	43.5313	44.875	42.25	42.8438
05/15/2000	42.625	43	41.5313	42.75
05/16/2000	43.4375	44.7813	42.875	44.25
05/17/2000	43.9375	44.5938	42.5	42.5
05/18/2000	43	43.5625	42.375	43.25
05/19/2000	42.625	42.875	41.6563	41.9063
05/22/2000	41.5313	41.75	38.625	40.25
05/23/2000	39.875	40.4375	37.5938	37.75
05/24/2000	37	37.875	33.8125	36.3438
05/25/2000	36	37.6875	33	35.3125
05/26/2000	35.1875	37.5625	34.625	37
05/30/2000	38.9375	43	38.4375	43
05/31/2000	42.9375	43.125	40.5313	40.875
06/01/2000	41.4375	43.6875	41.1563	42
06/02/2000	45	45.4375	43.8125	45.0625
06/05/2000	44.875	48.5	44.8125	45.5625
06/06/2000	46.2813	47.2188	44.5	45.125
06/07/2000	44.75	44.9688	42.875	43.5
06/08/2000	45	45.25	43.125	43.5625
06/09/2000	44.25	44.75	44.0313	44.375
06/12/2000	44.9375	45	42.625	42.75
06/13/2000	43	44.4063	42.0313	44
06/14/2000	43.6563	44.5	41.2813	41.875
06/15/2000	41.2813	42.25	40.1563	41.4375
06/16/2000	41.375	42.375	40.5	41.25
06/19/2000	40.5	46.125	40.5	45.9063
06/20/2000	45.8125	46.5938	44.6875	45.625
06/21/2000	44.9375	47.7188	44.5	47.5
06/22/2000	47	47.4688	45.5	45.625
06/23/2000	45.625	45.8438	43.25	43.875
06/26/2000	44.5	44.6875	42.625	43.625
06/27/2000	43	43.5	41.25	42.125
06/28/2000	41.6875	41.9375	39.4688	40.3438
06/29/2000	39.5	39.5	37.4688	38.125
06/30/2000	38.3125	40.375	38.1875	38.625
07/03/2000	38.5	42.5	38	42.125
07/05/2000	37.5	38.8438	36.25	37.625
07/06/2000	37.25	38.9375	36.5	38.75
07/07/2000	38.875	41.7188	38.7813	41
07/10/2000	43.125	43.8125	41.875	42.5
07/11/2000	42.125	43.0938	40.7813	41.75
07/12/2000	42	42.5938	41.375	42.1563
07/13/2000	42.9688	43.5	42.1875	42.75
07/14/2000	43.6875	45.25	43.0938	45
07/17/2000	44.5938	46.125	43.9375	45.625
07/18/2000	44.0625	45.625	43.1875	45.5
07/19/2000	44	47.5	43.1563	45.125
07/20/2000	44.5	44.75	41.9375	43.0625
07/21/2000	42.4688	42.4688	40	40.0625
07/24/2000	40.5	41.5938	38.3125	39
07/25/2000	39.5	40.0625	38.7813	39.375
07/26/2000	39.3438	39.3438	36.875	38.0938
07/27/2000	36.8125	36.9375	34	35
07/28/2000	35.8438	37.4688	34.6875	35.5
07/31/2000	35.9375	36.875	34.75	36
08/01/2000	36.0938	36.1875	33.2813	33.875
08/02/2000	33.5	34.4375	30.375	31.25
08/03/2000	29.375	32.875	29.0313	32.75
08/04/2000	33	33.1875	30.2813	31.375
08/07/2000	30.25	33.1875	30.1875	32.5
08/08/2000	32.875	33.4063	30.25	30.625
08/09/2000	31.25	31.9375	29.875	30.875
08/10/2000	30.1875	30.7813	28.25	28.5
08/11/2000	27.625	29.25	27	28.875
08/14/2000	29.5625	31.625	28.625	31.5
08/15/2000	31.625	32.375	31	32
08/16/2000	32.3125	33.125	31.0625	32.625
08/17/2000	31.625	34.125	31.375	34.0625
08/18/2000	35.2188	35.5	34.5	35.125
08/21/2000	35.375	35.875	33.25	34.0938
08/22/2000	34.125	35.125	33.125	34.4375
08/23/2000	34.625	35	33.375	34.75
08/24/2000	35.125	36	34.125	34.9375
08/25/2000	35	35.125	33.6875	34.5
08/28/2000	34.625	35.25	33.8125	34.5
08/29/2000	34.5625	35.75	34	34.75
08/30/2000	34.5	35.375	34.0625	35
08/31/2000	35.25	38.25	35.0625	37.5
09/01/2000	38.125	38.25	36.625	37.5
09/05/2000	37	37	34.25	34.75
09/06/2000	34.5	34.5	32	32
09/07/2000	32.5	33.875	31.5	33
09/08/2000	33	33	31.5625	31.875
09/11/2000	31.5625	33.0625	31	32.25
09/12/2000	31.0625	32.4375	30.125	30.5
09/13/2000	28.5	29.5	28.0625	29
09/14/2000	29.0625	30	27.75	28.375
09/15/2000	28	28.5	27.125	27.75
09/18/2000	27.5	30	26	26.5
09/19/2000	26.25	30.5	26.25	30.375
09/20/2000	30.4375	30.75	28.3125	29.6875
09/21/2000	28.25	28.625	23	23.9375
09/22/2000	24.25	28	24	26.5
09/25/2000	26.75	26.875	25	25.9375
09/26/2000	26	26	24.5	24.875
09/27/2000	25.0625	25.5	23.25	24
09/28/2000	24.75	25.5	23.25	23.625
09/29/2000	24.0625	25	23	24
10/02/2000	23.9375	24.9375	22.75	23.25
10/03/2000	24	25.4375	23.4375	23.6875
10/04/2000	23.5	24.875	23	24.5
10/05/2000	24.4375	24.625	23.125	23.5
10/06/2000	23.8125	24.9375	21.5625	22
10/09/2000	22.75	22.75	21.375	22.375
10/10/2000	22.75	23.4375	21.625	22.75
10/11/2000	22.25	23.625	21.125	23.5
10/12/2000	24.25	26	21.75	22.5625
10/13/2000	22.125	22.625	21.3125	21.875
10/16/2000	21.8125	21.8125	20	20.375
10/17/2000	20	20.25	17.875	18.375
10/18/2000	17.5	19.5	16.1875	18.125
10/19/2000	19.9375	22	19.375	21.8125
10/20/2000	21.875	22.625	21.4375	22.125
10/23/2000	22.1875	22.875	21.5625	21.875
10/24/2000	21.75	21.75	19.9375	20.1875
10/25/2000	20.1875	20.3125	19	19.1875
10/26/2000	19.125	20.625	18.75	20.3125
10/27/2000	21	21.1875	20.125	20.4375
10/30/2000	20.375	20.875	20	20.25
10/31/2000	20.875	23.0625	20.75	22.625
11/01/2000	21.875	24.25	21.75	23.8125
11/02/2000	24.625	25.4375	23.625	23.75
11/03/2000	24.0625	24.125	23	23.75
11/06/2000	24.4375	24.8125	23.9375	24.3125
11/07/2000	24	24	22.5	22.5625
11/08/2000	22.6875	22.6875	21.5625	21.6875
11/09/2000	21.125	21.6875	20.1875	21
11/10/2000	21.125	21.3125	19.75	20.0625
11/13/2000	19.3125	22.25	19.25	21.3125
11/14/2000	22.5	22.625	21.375	21.75
11/15/2000	21.8125	22.5	21.4375	21.9375
11/16/2000	21.6875	21.6875	20.4375	20.5625
11/17/2000	20.5625	21.375	20.0625	20.5625
11/20/2000	20.25	21.1875	19.8125	20.375
11/21/2000	20.5625	21.1875	19.8125	19.9375
11/22/2000	19.8125	20.8125	19.4375	19.625
11/24/2000	20.375	20.9375	20.1875	20.8125
11/27/2000	21.4375	21.4375	18.5625	19
11/28/2000	18.75	19.25	17.4375	17.75
11/29/2000	17.6875	18.0625	16.5	17.0625
11/30/2000	16	16	14.6875	15.25
12/01/2000	15.8125	16.625	15.25	15.4375
12/04/2000	15.875	16	15.125	15.375
12/05/2000	15.5	16.5	15.5	15.75
12/06/2000	16.1875	16.25	14.3125	14.4375
12/07/2000	14.5625	14.9375	14.25	14.5
12/08/2000	15.25	16.25	15	16.0625
12/11/2000	16.25	17.4375	16.0625	17.3125
12/12/2000	17.5	18.1875	17.125	17.25
12/13/2000	17.875	17.875	16.5625	16.75
12/14/2000	16.75	17.3125	16.5	16.5
12/15/2000	16.3125	16.5625	15.5	16.1875
12/18/2000	16	16.125	15	15.25
12/19/2000	15.4375	16.625	15.3125	15.375
12/20/2000	15.125	15.375	14.25	14.5625
12/21/2000	14.3125	14.6875	13.5625	13.6875
12/22/2000	14	14.625	13.9375	14.3125
12/26/2000	14.625	14.8125	13.875	14.125
12/27/2000	14.125	14.75	13.875	14.625
12/28/2000	14.5	14.6875	14.0625	14.3125
12/29/2000	14.3125	14.5	13.8125	13.8125

Menu

Create your free account now!

AMD: Advanced Micro Devices, Inc. Historical Data

2000 Historical Chart

Average

Low

High