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
2003 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.4132
CLOSE 9.4187
Low
LOW 4.78
High
HIGH 18.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2003 | 6.56 | 7.11 | 6.47 | 7.01 |
| 01/03/2003 | 7.01 | 7.19 | 6.86 | 6.94 |
| 01/06/2003 | 7.05 | 7.23 | 7 | 7.16 |
| 01/07/2003 | 7.25 | 7.48 | 7.1 | 7.17 |
| 01/08/2003 | 7.06 | 7.1 | 6.63 | 6.69 |
| 01/09/2003 | 6.92 | 7.01 | 6.85 | 6.91 |
| 01/10/2003 | 6.91 | 7.55 | 6.81 | 7.41 |
| 01/13/2003 | 7.68 | 7.79 | 7.2 | 7.45 |
| 01/14/2003 | 7.5 | 7.65 | 7.37 | 7.43 |
| 01/15/2003 | 7.49 | 7.49 | 7.14 | 7.45 |
| 01/16/2003 | 7.37 | 7.49 | 6.92 | 7.2 |
| 01/17/2003 | 6.35 | 6.4 | 5.85 | 6.03 |
| 01/21/2003 | 6.12 | 6.19 | 5.95 | 6 |
| 01/22/2003 | 6 | 6.04 | 5.71 | 5.72 |
| 01/23/2003 | 5.8 | 5.94 | 5.5 | 5.65 |
| 01/24/2003 | 5.65 | 5.65 | 5.34 | 5.43 |
| 01/27/2003 | 5.37 | 5.6 | 5.25 | 5.28 |
| 01/28/2003 | 5.29 | 5.42 | 5.2 | 5.3 |
| 01/29/2003 | 5.3 | 5.65 | 5.21 | 5.61 |
| 01/30/2003 | 5.61 | 5.65 | 5.16 | 5.17 |
| 01/31/2003 | 5.05 | 5.27 | 4.99 | 5.24 |
| 02/03/2003 | 5.24 | 5.24 | 5.01 | 5.05 |
| 02/04/2003 | 5.04 | 5.1 | 4.88 | 5.06 |
| 02/05/2003 | 5.07 | 5.25 | 5.01 | 5.03 |
| 02/06/2003 | 5.03 | 5.2 | 4.98 | 5.07 |
| 02/07/2003 | 5.14 | 5.2 | 5.01 | 5.04 |
| 02/10/2003 | 5.05 | 5.23 | 5.04 | 5.17 |
| 02/11/2003 | 5.17 | 5.27 | 5.07 | 5.08 |
| 02/12/2003 | 5.08 | 5.14 | 4.9 | 4.94 |
| 02/13/2003 | 4.95 | 5.03 | 4.78 | 5 |
| 02/14/2003 | 5 | 5.18 | 4.95 | 5.1 |
| 02/18/2003 | 5.33 | 5.5 | 5.27 | 5.48 |
| 02/19/2003 | 5.6 | 5.67 | 5.5 | 5.58 |
| 02/20/2003 | 5.6 | 5.65 | 5.33 | 5.33 |
| 02/21/2003 | 5.47 | 5.51 | 5.28 | 5.39 |
| 02/24/2003 | 5.49 | 5.49 | 5.29 | 5.31 |
| 02/25/2003 | 5.15 | 5.41 | 5.08 | 5.25 |
| 02/26/2003 | 5.25 | 5.35 | 5.12 | 5.15 |
| 02/27/2003 | 5.17 | 5.27 | 5.12 | 5.23 |
| 02/28/2003 | 5.36 | 5.49 | 5.27 | 5.49 |
| 03/03/2003 | 5.55 | 5.65 | 5.35 | 5.37 |
| 03/04/2003 | 5.28 | 5.35 | 5.17 | 5.26 |
| 03/05/2003 | 5.26 | 5.43 | 5.25 | 5.42 |
| 03/06/2003 | 5.41 | 5.41 | 5.25 | 5.32 |
| 03/07/2003 | 5.3 | 5.38 | 5.1 | 5.25 |
| 03/10/2003 | 5.25 | 5.62 | 5.24 | 5.53 |
| 03/11/2003 | 5.54 | 5.67 | 5.53 | 5.6 |
| 03/12/2003 | 5.48 | 5.58 | 5.37 | 5.52 |
| 03/13/2003 | 5.67 | 5.83 | 5.59 | 5.79 |
| 03/14/2003 | 5.79 | 5.87 | 5.7 | 5.77 |
| 03/17/2003 | 5.6 | 6.09 | 5.5 | 5.81 |
| 03/18/2003 | 5.94 | 6.55 | 5.94 | 6.55 |
| 03/19/2003 | 6.69 | 6.93 | 6.5 | 6.87 |
| 03/20/2003 | 6.87 | 7.18 | 6.65 | 7.05 |
| 03/21/2003 | 7.22 | 7.24 | 7.08 | 7.15 |
| 03/24/2003 | 6.9 | 7.07 | 6.54 | 6.59 |
| 03/25/2003 | 6.59 | 6.81 | 6.5 | 6.69 |
| 03/26/2003 | 6.69 | 6.74 | 6.4 | 6.46 |
| 03/27/2003 | 6.4 | 6.48 | 6.2 | 6.44 |
| 03/28/2003 | 6.38 | 6.44 | 6.15 | 6.22 |
| 03/31/2003 | 6 | 6.25 | 6 | 6.18 |
| 04/01/2003 | 6.2 | 6.42 | 6 | 6.38 |
| 04/02/2003 | 6.6 | 7.1 | 6.6 | 7 |
| 04/03/2003 | 7.19 | 7.4 | 7.15 | 7.2 |
| 04/04/2003 | 7.3 | 7.35 | 6.96 | 7.1 |
| 04/07/2003 | 7.5 | 7.56 | 7.1 | 7.15 |
| 04/08/2003 | 7.05 | 7.1 | 6.93 | 7 |
| 04/09/2003 | 7 | 7.19 | 6.88 | 6.92 |
| 04/10/2003 | 7.02 | 7.06 | 6.89 | 6.98 |
| 04/11/2003 | 7.03 | 7.16 | 6.94 | 7.15 |
| 04/14/2003 | 7.16 | 7.4 | 7.16 | 7.4 |
| 04/15/2003 | 7.4 | 7.71 | 7.33 | 7.6 |
| 04/16/2003 | 7.8 | 8.19 | 7.8 | 7.9 |
| 04/17/2003 | 7.4 | 8.09 | 7.4 | 8.03 |
| 04/21/2003 | 8.18 | 8.38 | 8.09 | 8.32 |
| 04/22/2003 | 8.45 | 8.45 | 8.26 | 8.44 |
| 04/23/2003 | 8.5 | 8.59 | 8.35 | 8.38 |
| 04/24/2003 | 8.37 | 8.37 | 7.78 | 7.8 |
| 04/25/2003 | 7.8 | 7.8 | 7.42 | 7.54 |
| 04/28/2003 | 7.54 | 7.89 | 7.51 | 7.59 |
| 04/29/2003 | 7.71 | 7.78 | 7.56 | 7.66 |
| 04/30/2003 | 7.66 | 7.66 | 7.37 | 7.44 |
| 05/01/2003 | 7.41 | 7.42 | 7.1 | 7.36 |
| 05/02/2003 | 7.36 | 7.5 | 7.33 | 7.4 |
| 05/05/2003 | 7.51 | 7.78 | 7.5 | 7.57 |
| 05/06/2003 | 7.55 | 7.88 | 7.55 | 7.64 |
| 05/07/2003 | 7.64 | 7.76 | 7.39 | 7.49 |
| 05/08/2003 | 7.38 | 7.49 | 7.22 | 7.25 |
| 05/09/2003 | 7.35 | 7.48 | 7.34 | 7.35 |
| 05/12/2003 | 7.36 | 7.61 | 7.3 | 7.43 |
| 05/13/2003 | 7.35 | 7.62 | 7.33 | 7.5 |
| 05/14/2003 | 7.56 | 7.66 | 7.43 | 7.52 |
| 05/15/2003 | 7.66 | 7.67 | 7.4 | 7.47 |
| 05/16/2003 | 7.49 | 7.61 | 7.42 | 7.6 |
| 05/19/2003 | 7.51 | 7.54 | 7.2 | 7.21 |
| 05/20/2003 | 7.25 | 7.34 | 6.89 | 7 |
| 05/21/2003 | 7.04 | 7.16 | 6.95 | 7.05 |
| 05/22/2003 | 7.05 | 7.2 | 7.03 | 7.05 |
| 05/23/2003 | 7.1 | 7.16 | 6.88 | 6.91 |
| 05/27/2003 | 6.9 | 7.25 | 6.8 | 7.2 |
| 05/28/2003 | 7.2 | 7.41 | 7.2 | 7.32 |
| 05/29/2003 | 7.39 | 7.65 | 7.37 | 7.42 |
| 05/30/2003 | 7.52 | 7.58 | 7.25 | 7.28 |
| 06/02/2003 | 7.2 | 7.25 | 6.83 | 6.87 |
| 06/03/2003 | 6.87 | 7.13 | 6.81 | 6.94 |
| 06/04/2003 | 6.96 | 7.08 | 6.94 | 7.01 |
| 06/05/2003 | 7 | 7.02 | 6.91 | 7.02 |
| 06/06/2003 | 7.27 | 7.39 | 6.9 | 6.93 |
| 06/09/2003 | 6.9 | 6.91 | 6.5 | 6.55 |
| 06/10/2003 | 6.5 | 6.71 | 6.37 | 6.68 |
| 06/11/2003 | 6.68 | 6.68 | 6.28 | 6.41 |
| 06/12/2003 | 6.55 | 6.91 | 6.44 | 6.9 |
| 06/13/2003 | 6.87 | 6.88 | 6.46 | 6.52 |
| 06/16/2003 | 6.53 | 6.69 | 6.45 | 6.61 |
| 06/17/2003 | 6.7 | 6.73 | 6.47 | 6.58 |
| 06/18/2003 | 6.51 | 6.8 | 6.44 | 6.75 |
| 06/19/2003 | 6.82 | 7 | 6.76 | 6.81 |
| 06/20/2003 | 6.81 | 6.87 | 6.68 | 6.79 |
| 06/23/2003 | 6.79 | 6.9 | 6.54 | 6.59 |
| 06/24/2003 | 5.8 | 6.41 | 5.8 | 6.31 |
| 06/25/2003 | 6.32 | 6.55 | 6.32 | 6.35 |
| 06/26/2003 | 6.35 | 6.58 | 6.33 | 6.55 |
| 06/27/2003 | 6.53 | 6.56 | 6.29 | 6.38 |
| 06/30/2003 | 6.38 | 6.49 | 6.33 | 6.41 |
| 07/01/2003 | 6.32 | 6.64 | 6.25 | 6.54 |
| 07/02/2003 | 6.55 | 6.77 | 6.55 | 6.75 |
| 07/03/2003 | 6.52 | 6.85 | 6.52 | 6.71 |
| 07/07/2003 | 6.98 | 7.26 | 6.98 | 7.18 |
| 07/08/2003 | 7.01 | 7.21 | 7.01 | 7.1 |
| 07/09/2003 | 7.12 | 7.35 | 7.09 | 7.12 |
| 07/10/2003 | 6.85 | 7.4 | 6.85 | 7.05 |
| 07/11/2003 | 6.95 | 7.26 | 6.95 | 7.2 |
| 07/14/2003 | 7.47 | 7.52 | 7.15 | 7.2 |
| 07/15/2003 | 7.33 | 7.48 | 7.12 | 7.28 |
| 07/16/2003 | 7.3 | 7.38 | 7.05 | 7.32 |
| 07/17/2003 | 7.26 | 7.5 | 7.13 | 7.27 |
| 07/18/2003 | 7.26 | 7.35 | 7.09 | 7.12 |
| 07/21/2003 | 7.12 | 7.21 | 7.08 | 7.1 |
| 07/22/2003 | 7.19 | 7.3 | 7.16 | 7.29 |
| 07/23/2003 | 7.22 | 7.25 | 7.1 | 7.19 |
| 07/24/2003 | 7.2 | 7.25 | 7.02 | 7.06 |
| 07/25/2003 | 7.06 | 7.2 | 7 | 7.16 |
| 07/28/2003 | 7.12 | 7.4 | 7.12 | 7.33 |
| 07/29/2003 | 7.27 | 7.46 | 7.13 | 7.31 |
| 07/30/2003 | 7.31 | 7.42 | 7.25 | 7.28 |
| 07/31/2003 | 7.45 | 7.5 | 7.27 | 7.3 |
| 08/01/2003 | 7.27 | 7.32 | 7.14 | 7.19 |
| 08/04/2003 | 7.19 | 7.28 | 7.12 | 7.22 |
| 08/05/2003 | 7.24 | 7.47 | 7.2 | 7.27 |
| 08/06/2003 | 7.22 | 7.29 | 7.15 | 7.26 |
| 08/07/2003 | 7.31 | 7.68 | 7.3 | 7.56 |
| 08/08/2003 | 7.65 | 7.8 | 7.23 | 7.26 |
| 08/11/2003 | 7.3 | 7.41 | 7.07 | 7.39 |
| 08/12/2003 | 7.44 | 7.44 | 7.27 | 7.4 |
| 08/13/2003 | 7.38 | 7.77 | 7.37 | 7.57 |
| 08/14/2003 | 7.62 | 7.87 | 7.59 | 7.82 |
| 08/15/2003 | 7.87 | 7.87 | 7.65 | 7.8 |
| 08/18/2003 | 8.48 | 8.98 | 8.35 | 8.91 |
| 08/19/2003 | 9.05 | 9.61 | 9 | 9.23 |
| 08/20/2003 | 9.05 | 9.38 | 8.91 | 9.12 |
| 08/21/2003 | 9.34 | 9.66 | 9.3 | 9.45 |
| 08/22/2003 | 9.91 | 10.3 | 9.8 | 9.91 |
| 08/25/2003 | 10.2 | 10.34 | 10.04 | 10.09 |
| 08/26/2003 | 10 | 10.11 | 9.6 | 10.1 |
| 08/27/2003 | 10.1 | 10.24 | 9.97 | 10.24 |
| 08/28/2003 | 10.33 | 10.92 | 10.24 | 10.92 |
| 08/29/2003 | 10.9 | 11.36 | 10.75 | 11.29 |
| 09/02/2003 | 11.48 | 11.49 | 10.95 | 11.16 |
| 09/03/2003 | 11.52 | 11.52 | 10.9 | 11.01 |
| 09/04/2003 | 10.93 | 11.7 | 10.8 | 11.7 |
| 09/05/2003 | 11.62 | 12.55 | 11.59 | 12.1 |
| 09/08/2003 | 12.21 | 12.59 | 12.21 | 12.45 |
| 09/09/2003 | 12.37 | 12.4 | 12.12 | 12.28 |
| 09/10/2003 | 12 | 12 | 11.15 | 11.26 |
| 09/11/2003 | 11.26 | 11.85 | 10.89 | 11.83 |
| 09/12/2003 | 11.94 | 12.33 | 11.51 | 12.16 |
| 09/15/2003 | 12.3 | 12.459 | 11.7 | 11.9 |
| 09/16/2003 | 11.92 | 12.28 | 11.9 | 12.24 |
| 09/17/2003 | 12.25 | 12.76 | 12.1 | 12.5 |
| 09/18/2003 | 12.3 | 12.8 | 12.25 | 12.79 |
| 09/19/2003 | 12.8 | 12.87 | 12.6 | 12.68 |
| 09/22/2003 | 12.41 | 12.6 | 12.2 | 12.42 |
| 09/23/2003 | 12.55 | 12.69 | 12.15 | 12.38 |
| 09/24/2003 | 12.53 | 12.53 | 11.5 | 11.55 |
| 09/25/2003 | 11.65 | 11.78 | 11.31 | 11.37 |
| 09/26/2003 | 11.25 | 11.45 | 10.86 | 10.87 |
| 09/29/2003 | 11.15 | 11.25 | 11.03 | 11.2 |
| 09/30/2003 | 10.52 | 11.34 | 10.52 | 11.11 |
| 10/01/2003 | 11.16 | 11.31 | 11.01 | 11.17 |
| 10/02/2003 | 11.23 | 11.99 | 11.2 | 11.69 |
| 10/03/2003 | 12.2 | 12.28 | 11.84 | 11.89 |
| 10/06/2003 | 12.1 | 12.22 | 11.91 | 12.16 |
| 10/07/2003 | 12.32 | 12.8 | 12.16 | 12.79 |
| 10/08/2003 | 12.9 | 13.16 | 12.77 | 12.96 |
| 10/09/2003 | 13.33 | 13.56 | 13.01 | 13.09 |
| 10/10/2003 | 13.28 | 13.36 | 13.06 | 13.24 |
| 10/13/2003 | 13.33 | 13.46 | 13.25 | 13.4 |
| 10/14/2003 | 13.2 | 13.65 | 13.2 | 13.63 |
| 10/15/2003 | 14.21 | 14.38 | 13.63 | 13.66 |
| 10/16/2003 | 13.5 | 14.02 | 13.43 | 13.96 |
| 10/17/2003 | 14.55 | 14.56 | 13.94 | 13.99 |
| 10/20/2003 | 14.2 | 14.2 | 13.87 | 14.12 |
| 10/21/2003 | 14.2 | 14.44 | 14.13 | 14.29 |
| 10/22/2003 | 14.02 | 14.3 | 13.94 | 13.96 |
| 10/23/2003 | 13.63 | 13.68 | 13.38 | 13.65 |
| 10/24/2003 | 13.5 | 13.59 | 13.26 | 13.59 |
| 10/27/2003 | 13.7 | 13.95 | 13.7 | 13.85 |
| 10/28/2003 | 13.97 | 14.85 | 13.96 | 14.85 |
| 10/29/2003 | 14.72 | 15.15 | 14.67 | 15.09 |
| 10/30/2003 | 15.35 | 15.56 | 15.09 | 15.18 |
| 10/31/2003 | 15.2 | 15.26 | 14.97 | 15.2 |
| 11/03/2003 | 15.44 | 16 | 15.42 | 15.93 |
| 11/04/2003 | 15.9 | 16.67 | 15.82 | 16.55 |
| 11/05/2003 | 16.55 | 17.04 | 16.45 | 17.01 |
| 11/06/2003 | 17.11 | 17.25 | 16.89 | 17.04 |
| 11/07/2003 | 17.06 | 17.18 | 16.61 | 17.01 |
| 11/10/2003 | 16.35 | 17.1 | 16.35 | 16.82 |
| 11/11/2003 | 16.64 | 16.75 | 16.3 | 16.62 |
| 11/12/2003 | 16.7 | 18.09 | 16.7 | 18.08 |
| 11/13/2003 | 17.8 | 18.5 | 17.8 | 18.29 |
| 11/14/2003 | 18.23 | 18.33 | 17.59 | 17.86 |
| 11/17/2003 | 17.55 | 17.56 | 16.85 | 17.36 |
| 11/18/2003 | 17.68 | 17.87 | 17.3 | 17.33 |
| 11/19/2003 | 17.39 | 17.64 | 17.15 | 17.6 |
| 11/20/2003 | 17.6 | 17.95 | 16.5 | 16.5 |
| 11/21/2003 | 16.66 | 17.06 | 16.36 | 16.8 |
| 11/24/2003 | 17.15 | 17.5 | 17.15 | 17.41 |
| 11/25/2003 | 17.7 | 17.97 | 17.45 | 17.49 |
| 11/26/2003 | 17.71 | 17.87 | 17.49 | 17.73 |
| 11/28/2003 | 17.79 | 17.98 | 17.74 | 17.97 |
| 12/01/2003 | 18.2 | 18.39 | 17.73 | 18.07 |
| 12/02/2003 | 18.05 | 18.12 | 17.88 | 17.9 |
| 12/03/2003 | 17.91 | 18.09 | 17.15 | 17.29 |
| 12/04/2003 | 17.31 | 17.44 | 16.06 | 16.66 |
| 12/05/2003 | 16.38 | 16.38 | 15.75 | 16.07 |
| 12/08/2003 | 15.93 | 16.2 | 15.51 | 15.74 |
| 12/09/2003 | 16.19 | 16.19 | 14.76 | 14.92 |
| 12/10/2003 | 14.8 | 15.01 | 14.39 | 14.68 |
| 12/11/2003 | 14.75 | 15.25 | 14.66 | 15.19 |
| 12/12/2003 | 15.25 | 15.38 | 14.82 | 15.27 |
| 12/15/2003 | 15.8 | 15.8 | 14.68 | 14.73 |
| 12/16/2003 | 14.75 | 14.86 | 14.05 | 14.36 |
| 12/17/2003 | 14.36 | 14.36 | 13.8 | 13.99 |
| 12/18/2003 | 14.13 | 14.68 | 14.11 | 14.56 |
| 12/19/2003 | 14.6 | 14.86 | 14.19 | 14.26 |
| 12/22/2003 | 14.16 | 14.38 | 14.08 | 14.23 |
| 12/23/2003 | 14.27 | 14.67 | 14.23 | 14.67 |
| 12/24/2003 | 14.67 | 14.79 | 14.46 | 14.51 |
| 12/26/2003 | 14.54 | 14.75 | 14.54 | 14.7 |
| 12/29/2003 | 14.95 | 15.33 | 14.9 | 15.28 |
| 12/30/2003 | 15.33 | 15.47 | 14.12 | 15.11 |
| 12/31/2003 | 15.2 | 15.2 | 14.81 | 14.9 |