AMD: Advanced Micro Devices, Inc. Historical Data

2001 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 19.9024

CLOSE 19.9039

Low

LOW 7.69

High

HIGH 34.65

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	14.125	14.75	14.125	14.375
01/03/2001	14.5	16.375	14.4375	16.25
01/04/2001	16.125	17.375	15.75	16.6875
01/05/2001	17.1875	17.1875	15.6875	16
01/08/2001	15.9375	16.25	15.4375	16.1875
01/09/2001	16.8125	17	16.25	16.75
01/10/2001	16.5	17.25	15.9375	17.125
01/11/2001	16.875	19	16.625	18.1875
01/12/2001	18.125	18.75	17.375	17.8125
01/16/2001	17.8125	17.8125	16.875	17.125
01/17/2001	19.0625	19.0625	17.875	18.5
01/18/2001	18.5625	22.6875	18	22.6875
01/19/2001	22.75	22.9375	21	22
01/22/2001	21.625	22.375	20.25	21.4375
01/23/2001	21.1875	22.9375	20.5	22.3125
01/24/2001	22.5	22.75	21.8125	22.6875
01/25/2001	22.5	22.625	21.5	21.9375
01/26/2001	21.375	21.875	20.6875	21.375
01/29/2001	21.7	23.15	21.63	23
01/30/2001	23.14	24.75	22.75	24.02
01/31/2001	23.65	25.1	23.65	24.6
02/01/2001	25.3	26.49	24.96	25.71
02/02/2001	25.65	26.1	23.89	23.89
02/05/2001	23.64	24.04	22.96	24
02/06/2001	23.75	24.7	23.75	24.05
02/07/2001	23.7	24.21	23.06	23.57
02/08/2001	23.98	24.75	23.7	24
02/09/2001	23.95	24.8	23.8	24.37
02/12/2001	23.35	24.72	23.31	24
02/13/2001	24	24.58	23.8	24.01
02/14/2001	24	24.95	23.65	24.95
02/15/2001	25.5	26.75	25.27	26.23
02/16/2001	24.85	25	24.02	24.71
02/20/2001	25	25.01	22.41	22.57
02/21/2001	21.62	24.6	21.62	23
02/22/2001	23	23.55	20.67	21
02/23/2001	20.85	22.1	20.51	22.1
02/26/2001	22.1	23.33	21.5	22.83
02/27/2001	22.82	23.68	21.98	21.98
02/28/2001	22.03	22.4	20.67	21.5
03/01/2001	20.5	21.1	19.65	20.95
03/02/2001	19.75	22.54	19.7	21.74
03/05/2001	22.15	23.4	22.15	23.13
03/06/2001	24	25.51	24	24.75
03/07/2001	24.9	25.1	24.1	25.1
03/08/2001	25.05	26.05	24.6	26
03/09/2001	24.5	24.5	23.07	23.3
03/12/2001	22.75	23.94	22.2	22.73
03/13/2001	23.45	23.79	22.15	23.78
03/14/2001	22.5	24.45	22.26	23.94
03/15/2001	24.7	24.94	23.25	23.56
03/16/2001	23.55	23.99	23.26	23.4
03/19/2001	23.5	23.75	22.19	23.73
03/20/2001	23.6	24.35	22.2	22.43
03/21/2001	22	24	21.95	23.29
03/22/2001	24.05	26.5	24.04	26.45
03/23/2001	27.08	29.71	26.5	29.44
03/26/2001	29.5	29.55	28.18	28.74
03/27/2001	28.27	30.15	28.26	29.69
03/28/2001	29	29.51	27.15	27.7
03/29/2001	27.25	28.6	26.99	28.3
03/30/2001	28.15	28.15	26.5	26.54
04/02/2001	26.7	27.86	24.76	25.5
04/03/2001	24.75	25.1	22.98	23.68
04/04/2001	23.5	23.51	20.19	20.74
04/05/2001	22	23.75	21.5	23.02
04/06/2001	22.8	22.8	20.05	20.05
04/09/2001	20.3	20.89	18.73	19.7
04/10/2001	20	21.77	19.6	21.32
04/11/2001	26	26	23.2	23.51
04/12/2001	23.3	25	22.48	24.85
04/16/2001	23.85	23.89	22.78	23.5
04/17/2001	23	24.04	22.21	23
04/18/2001	25	29.15	24.85	27.85
04/19/2001	28.86	29.89	28.6	29.01
04/20/2001	29	29.32	27.85	29
04/23/2001	27.8	27.99	26.8	27.6
04/24/2001	27.45	28.55	26.6	27.35
04/25/2001	27.35	27.79	26.42	26.9
04/26/2001	27.85	28.97	27.5	27.51
04/27/2001	28.5	30	28.2	30
04/30/2001	30.75	32.15	30.5	31
05/01/2001	30.5	31.95	29.5	31.86
05/02/2001	32	33.25	31.99	32.95
05/03/2001	31.9	32.7	31.25	32.61
05/04/2001	31.15	31.71	30.02	30.99
05/07/2001	31	31.2	30	30.01
05/08/2001	30.4	30.65	29.5	29.75
05/09/2001	28.87	29.45	28.01	28.15
05/10/2001	30	30	28.51	28.7
05/11/2001	28.75	29.28	27.53	27.68
05/14/2001	27.68	28.05	27.05	27.2
05/15/2001	28	30.25	27.76	29.14
05/16/2001	29.1	31.58	28.7	31.5
05/17/2001	31.5	32.82	30.9	31.55
05/18/2001	31.25	32.5	30.91	32.49
05/21/2001	31.95	34.45	31.8	34.4
05/22/2001	34	34.65	33.4	33.99
05/23/2001	33.55	33.6	32.53	32.66
05/24/2001	32.66	32.8	30.54	31.95
05/25/2001	31.96	32.5	31.3	31.94
05/29/2001	31.91	31.91	29.4	29.43
05/30/2001	29.2	29.2	27.5	27.95
05/31/2001	27.95	28.75	27.91	28.25
06/01/2001	29	29.6	27.97	29.6
06/04/2001	29.55	29.55	27.52	27.61
06/05/2001	28.1	29.47	28.1	28.9
06/06/2001	29.25	29.6	28.01	28.37
06/07/2001	28.6	31.1	28.52	30.28
06/08/2001	30.9	31.79	30.1	31.1
06/11/2001	31.1	31.1	29.08	30.05
06/12/2001	29.05	30.3	28.53	29.67
06/13/2001	29.75	30.46	28.9	29.28
06/14/2001	28.08	29.28	27.23	27.44
06/15/2001	27.05	28.1	26.5	27.56
06/18/2001	27.5	28.05	26.15	26.4
06/19/2001	27.5	27.75	24.38	24.99
06/20/2001	24	25.1	23.56	23.95
06/21/2001	24.05	24.59	23.62	24.48
06/22/2001	24.65	25.85	24.2	24.67
06/25/2001	25.95	25.95	24.71	25.29
06/26/2001	25.15	26.4	24.83	26.15
06/27/2001	25.9	27.06	25.55	26.5
06/28/2001	26.95	28.6	26.94	27.43
06/29/2001	27.43	30.1	27.43	28.9
07/02/2001	29.05	30	28.64	29.74
07/03/2001	29.1	30.2	28.86	29.76
07/05/2001	29.25	29.26	28.5	28.64
07/06/2001	23.5	23.9	20.8	20.8
07/09/2001	20.87	21.46	20.12	21.2
07/10/2001	21.5	21.73	20.79	21
07/11/2001	20.99	21.2	20.2	21.12
07/12/2001	22	23.22	22	22.7
07/13/2001	21.85	22.49	20.5	21.08
07/16/2001	21.1	21.2	19.84	20
07/17/2001	19.7	20.6	19.1	20.42
07/18/2001	20.3	20.3	17.35	17.87
07/19/2001	18.45	18.5	17.26	17.54
07/20/2001	17.45	17.46	16.82	17
07/23/2001	17.65	17.65	16.8	16.87
07/24/2001	16.9	17.24	16.21	16.38
07/25/2001	16.55	16.73	15.31	16.3
07/26/2001	16.3	17.65	16.13	17.5
07/27/2001	17.25	18.02	17.25	17.68
07/30/2001	18.5	18.75	17.8	18.21
07/31/2001	18.84	18.9	18.2	18.26
08/01/2001	18.95	19.35	18.6	18.9
08/02/2001	19.4	19.9	19.28	19.76
08/03/2001	19.6	19.61	19.14	19.25
08/06/2001	18.49	19.27	17.5	17.62
08/07/2001	17.69	17.75	16.98	17.55
08/08/2001	17.56	17.75	16.5	16.7
08/09/2001	16.41	17.12	16.4	16.69
08/10/2001	16.44	16.8	15.95	16.21
08/13/2001	16.58	16.77	16.05	16.61
08/14/2001	16.4	16.7	15.45	15.5
08/15/2001	15.7	15.7	14.37	14.75
08/16/2001	14.51	15.05	14.25	15
08/17/2001	14.52	14.76	14.12	14.39
08/20/2001	14.22	14.75	14.18	14.46
08/21/2001	14.5	14.75	14.15	14.75
08/22/2001	14.91	14.91	14.1	14.51
08/23/2001	14.7	14.75	14.28	14.3
08/24/2001	14.45	15.12	14.37	15
08/27/2001	15.1	15.74	14.75	15.3
08/28/2001	15.5	15.6	14.7	14.86
08/29/2001	15.23	15.24	14.01	14.2
08/30/2001	14	14.01	13	13.29
08/31/2001	13.19	13.58	13	13.55
09/04/2001	13.17	13.4	12.85	12.95
09/05/2001	12.75	13.1	11.7	12.05
09/06/2001	12.06	12.25	11.23	11.4
09/07/2001	11.6	12	11.1	11.5
09/10/2001	11.5	12.01	11.45	11.85
09/17/2001	10.25	11.2	10.05	10.14
09/18/2001	10.24	10.4	9.5	9.5
09/19/2001	9.85	9.85	8.4	9.11
09/20/2001	9.05	9.3	8.5	8.99
09/21/2001	8.31	9.3	8.3	9.3
09/24/2001	9.75	10.03	9.35	9.81
09/25/2001	9.71	10.35	8.75	9.05
09/26/2001	9.05	9.05	8.2	8.35
09/27/2001	8.26	8.45	7.8	8
09/28/2001	8.43	8.45	7.96	8.15
10/01/2001	8.3	8.3	7.72	7.93
10/02/2001	7.93	8.09	7.76	8
10/03/2001	7.79	8.75	7.69	8.46
10/04/2001	8.85	9.48	8.75	9
10/05/2001	8.55	8.9	8.04	8.6
10/08/2001	8.33	8.98	8.25	8.78
10/09/2001	9.12	9.2	8.8	8.86
10/10/2001	8.99	9.59	8.75	9.59
10/11/2001	9.88	10.8	9.86	10.5
10/12/2001	10.5	10.6	9.8	10.4
10/15/2001	10.3	10.45	9.9	10.23
10/16/2001	10.23	10.75	10.15	10.61
10/17/2001	11.38	11.39	9.61	9.71
10/18/2001	9.98	10	9.4	9.5
10/19/2001	9.75	9.75	9.05	9.19
10/22/2001	9.22	9.75	9.09	9.58
10/23/2001	9.75	10.15	9.6	9.66
10/24/2001	9.8	10.22	9.7	9.95
10/25/2001	9.68	10.3	9.38	10.26
10/26/2001	10.26	10.49	9.95	10.34
10/29/2001	10.03	10.29	9.56	9.56
10/30/2001	9.5	9.75	9.2	9.43
10/31/2001	9.53	10.09	9.51	9.84
11/01/2001	10	11.5	9.95	11.5
11/02/2001	11.47	12.45	11	12.25
11/05/2001	12.46	13.2	12.46	13.04
11/06/2001	13.1	13.25	12.68	13
11/07/2001	12.8	14.5	12.77	13.52
11/08/2001	14.1	14.67	12.38	12.4
11/09/2001	13.06	13.07	12.15	12.39
11/12/2001	12.4	12.84	11.94	12.8
11/13/2001	13.25	13.85	13.25	13.65
11/14/2001	13.96	14.18	13.31	14
11/15/2001	14	14	13.45	13.75
11/16/2001	13.75	13.8	13.3	13.65
11/19/2001	13.67	13.8	13.25	13.65
11/20/2001	13.4	13.55	13.1	13.19
11/21/2001	13.1	13.44	12.72	13.34
11/23/2001	13.1	13.4	13.03	13.36
11/26/2001	13.4	14.15	13.37	14.15
11/27/2001	13.82	14.35	13.52	13.8
11/28/2001	13.8	13.8	13.13	13.21
11/29/2001	12.98	13.7	12.5	13.53
11/30/2001	13.63	13.9	13.14	13.56
12/03/2001	13.5	14.35	13.39	14.05
12/04/2001	14.2	14.97	13.9	14.9
12/05/2001	15.4	16.25	15.31	16.24
12/06/2001	15.95	16.7	15.85	16.25
12/07/2001	17.75	18.62	17.61	17.85
12/10/2001	17.5	17.98	17.3	17.5
12/11/2001	17.85	18.18	17.61	17.86
12/12/2001	18.15	18.36	17.66	18.31
12/13/2001	17.3	17.5	16.12	16.18
12/14/2001	16.25	17.85	16.18	17.47
12/17/2001	17.2	17.95	17	17.8
12/18/2001	17.9	18.09	17.2	17.58
12/19/2001	17	17.4	16.88	16.96
12/20/2001	16.7	16.75	15.61	15.65
12/21/2001	15.65	16.2	15.33	15.87
12/24/2001	15.95	15.95	15.51	15.56
12/26/2001	15.65	16.3	15.5	15.62
12/27/2001	15.94	16.6	15.94	16.12
12/28/2001	16.55	16.6	16.25	16.38
12/31/2001	16.49	16.5	15.85	15.86

Menu

Create your free account now!

AMD: Advanced Micro Devices, Inc. Historical Data

2001 Historical Chart

Average

Low

High