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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.903
CLOSE 19.9124

Low

LOW 14.08

High

HIGH 31.84
DATEOPENHIGHLOWCLOSE
01/03/200522.1122.321.2521.41
01/04/200521.4821.5120.2120.21
01/05/200520.3220.6119.5219.75
01/06/200520.0720.1119.6519.72
01/07/200519.9120.219.1519.92
01/10/200520.120.4919.9620.13
01/11/200516.6316.7514.814.86
01/12/200514.9515.1514.6315.02
01/13/200515.2415.2615.0415.16
01/14/200515.215.4515.0115.16
01/18/200515.0515.6315.0515.5
01/19/200515.3315.8715.2715.5
01/20/200515.3615.7315.215.64
01/21/200515.6415.8315.4415.49
01/24/200515.615.7815.1115.16
01/25/200515.2715.7615.215.75
01/26/200515.8415.9915.715.98
01/27/200515.9816.2715.7516.12
01/28/200516.1416.3215.5515.71
01/31/200515.8816.0415.7415.8
02/01/200515.916.4215.8516.27
02/02/200516.3516.7916.3416.66
02/03/200516.716.816.3116.67
02/04/200516.8817.4916.8317.49
02/07/200517.517.6817.1317.22
02/08/200517.217.6517.1717.64
02/09/200518.0618.4517.9117.94
02/10/200518.1518.317.6517.75
02/11/200517.7518.317.518.11
02/14/200518.118.3618.0518.24
02/15/200518.2418.2517.6317.68
02/16/200517.5517.817.3517.45
02/17/200517.5117.651717.06
02/18/20051717.1416.7816.9
02/22/200516.7517.5516.7117
02/23/200516.8717.1516.2416.6
02/24/200516.6417.6316.6317.62
02/25/200517.7317.9117.417.77
02/28/200517.717.9117.2917.45
03/01/200517.6317.9917.6117.96
03/02/200517.718.0217.4517.65
03/03/200517.917.917.0817.52
03/04/200517.6217.6617.2617.43
03/07/200517.3417.6117.2517.47
03/08/200517.4717.7517.0717.12
03/09/200517.117.2816.916.94
03/10/20051717.1216.7217.02
03/11/200517.1317.2216.316.36
03/14/200516.3616.6916.3116.44
03/15/200516.516.5916.0316.07
03/16/200516.0316.3315.8616.03
03/17/200516.0316.2416.0316.12
03/18/200516.2316.315.9816.08
03/21/200516.116.1315.715.75
03/22/200515.815.8915.3415.38
03/23/200515.3315.7315.1615.65
03/24/200515.7516.2215.7216.12
03/28/200516.2516.4415.4515.47
03/29/200515.415.8815.1115.42
03/30/200515.5516.3315.4716.21
03/31/200516.2116.2315.9716.12
04/01/200516.3116.3215.9416.19
04/04/200516.1816.1815.9415.95
04/05/20051616.1815.815.85
04/06/200515.9516.0815.7215.74
04/07/200515.716.2515.6716.18
04/08/200516.2417.3816.2417.09
04/11/200517.0917.1716.7817.02
04/12/200517.0217.3216.6717.23
04/13/200517.2317.516.9517.06
04/14/20051717.0716.2416.26
04/15/200515.861615.4115.45
04/18/200515.4515.615.2515.28
04/19/200515.4915.515.2515.28
04/20/200515.3615.4414.6214.65
04/21/200515.0115.1514.6814.99
04/22/200515.0215.0614.4514.6
04/25/200514.814.8114.4714.7
04/26/200514.6515.0914.5814.62
04/27/200514.614.7514.4614.51
04/28/200514.314.5714.0914.16
04/29/200514.2514.3714.0814.23
05/02/200514.2114.4814.2114.32
05/03/200514.2614.4614.2514.36
05/04/200514.414.6814.3414.68
05/05/200514.6814.8914.6214.74
05/06/200514.9315.0214.7714.9
05/09/200515.0815.1314.915.05
05/10/200515.215.3715.0115.07
05/11/200515.1415.2114.8515.09
05/12/200515.0415.615.0415.3
05/13/200515.3315.8515.2815.48
05/16/200515.715.7415.5915.67
05/17/200515.5215.6915.3815.67
05/18/200515.715.8715.4715.82
05/19/200515.8216.1215.7815.86
05/20/200515.9116.0315.716
05/23/200516.1216.1515.8215.95
05/24/200515.8116.1215.7616.12
05/25/20051616.1815.9816.16
05/26/200516.2316.6216.1216.36
05/27/200516.316.4916.1116.21
05/31/200516.1516.5216.1516.4
06/01/200516.3516.7916.316.72
06/02/200516.7217.116.7117.05
06/03/200517.117.3417.0317.08
06/06/20051717.0816.8117.01
06/07/200517.218.0517.1917.56
06/08/200517.717.9717.6517.8
06/09/200517.7918.3417.5218.21
06/10/200518.2418.317.117.57
06/13/200517.4517.6517.1717.32
06/14/200517.2517.5916.9617.08
06/15/200517.2517.2916.5817.05
06/16/200517.2317.4117.0217.39
06/17/200517.6917.717.2317.44
06/20/200517.2317.617.1117.53
06/21/200517.4817.817.4817.8
06/22/200517.8517.9517.7417.91
06/23/200517.8818.2317.5117.62
06/24/200517.617.6217.117.17
06/27/200517.1117.2216.6316.65
06/28/200516.8517.7316.817.7
06/29/200517.6917.717.217.37
06/30/200517.517.617.2817.34
07/01/200517.3417.5217.2217.45
07/05/200517.7418.3417.618.04
07/06/200518.0518.5518.0218.51
07/07/200518.2218.7318.1118.73
07/08/200518.6919.0318.6518.94
07/11/200519.0519.2318.7119.01
07/12/200518.9319.4218.919.37
07/13/200519.219.3919.0619.25
07/14/200519.7720.0119.0819.88
07/15/200519.8720.1719.6420.01
07/18/200519.9520.0219.7819.94
07/19/200520.0220.842020.67
07/20/200520.2520.82020.59
07/21/200520.5120.5620.2120.37
07/22/200520.420.6520.320.49
07/25/200520.2220.3619.6919.75
07/26/200519.720.219.219.85
07/27/200519.9220.1219.7320.1
07/28/200520.0220.3119.9720.27
07/29/200520.1920.3620.0520.08
08/01/200520.0820.1819.8320.05
08/02/200520.220.5520.1320.42
08/03/200520.2620.720.239120.65
08/04/200520.4820.5420.1220.15
08/05/200520.0520.3719.8219.91
08/08/200520.0820.3319.9119.96
08/09/200520.3820.7320.2820.42
08/10/200520.721.320.5520.6
08/11/200520.4520.9720.420.69
08/12/200520.5520.8420.2720.7
08/15/200520.6320.9920.6120.85
08/16/200520.7720.820.2820.3
08/17/200520.521.2720.4621.19
08/18/200520.9321.1620.8220.87
08/19/200521.1421.1520.4220.55
08/22/200520.6720.920.5220.63
08/23/200520.7220.8720.4420.5
08/24/200520.420.9120.3520.65
08/25/200520.612120.6120.99
08/26/200520.9521.1820.921
08/29/200520.921.2220.7920.84
08/30/200520.8120.920.320.37
08/31/200520.3720.7820.3520.77
09/01/200520.7321.0620.6920.88
09/02/200521.0421.120.8720.9
09/06/200521.0521.5520.9621.52
09/07/200521.4522.6921.4522.55
09/08/200522.4523.0922.3723.08
09/09/200523.124.0323.123.85
09/12/200523.7123.9523.3423.38
09/13/200523.4923.8422.8423.3
09/14/200523.3823.7923.2123.63
09/15/200523.5723.7823.4223.64
09/16/200523.7123.7522.4122.65
09/19/200522.5222.6621.822.34
09/20/200522.9523.2822.6923
09/21/200522.3222.4622.0622.1
09/22/20052222.521.9122.21
09/23/200521.823.0121.7722.98
09/26/200523.7624.1723.223.63
09/27/200523.7923.9723.4923.77
09/28/200523.9424.6823.7824.17
09/29/200524.3224.9624.1124.87
09/30/20052525.7524.8625.2
10/03/200525.4726.0725.3825.66
10/04/200525.7525.7924.3224.36
10/05/200524.5624.8723.9524
10/06/200524.1524.4723.5923.83
10/07/200524.0124.2623.7824
10/10/200524.324.4523.0523.11
10/11/200523.342422.724
10/12/200522.9522.9520.521
10/13/200521.321.7820.8721.63
10/14/200521.8722.1520.6621.19
10/17/200521.3621.621.2221.37
10/18/200521.5221.6320.8321.05
10/19/200520.6321.3520.2221.34
10/20/200521.4421.7920.9321
10/21/200521.1621.9521.1221.85
10/24/20052222.221.522.12
10/25/200522.1522.4621.9322.35
10/26/200522.3523.0422.222.82
10/27/200522.622.6621.821.82
10/28/200522.1822.421.4322.32
10/31/200522.4523.4322.4323.22
11/01/200522.9323.2522.7823.08
11/02/200523.0824.3323.0824.2
11/03/200524.6524.6924.124.5
11/04/200524.4624.8324.2324.63
11/07/200524.7624.9924.5324.89
11/08/200524.9824.9824.37124.54
11/09/200524.5824.623.9724.52
11/10/200524.6724.8924.3524.82
11/11/200524.7624.9724.6824.76
11/14/200524.7625.3824.7625
11/15/200525.8726.5325.3225.5
11/16/200525.2125.825.225.55
11/17/200525.772625.4325.89
11/18/200526.2526.9526.2526.74
11/21/20052727.3526.9327.04
11/22/200526.9527.3426.8627.09
11/23/200527.2127.3626.0526.22
11/25/200526.526.8326.3526.52
11/28/200526.6826.8126.3426.49
11/29/200526.3526.4525.3125.58
11/30/200525.3526.3525.326.18
12/01/200526.5527.4226.3627.41
12/02/200527.4628.2527.227.95
12/05/200527.6527.7727.1627.27
12/06/200527.4327.6326.8526.95
12/07/200526.9727.1726.462726.67
12/08/200526.6726.7525.2525.65
12/09/200525.9327.0525.8726.9
12/12/200527.227.6526.8726.99
12/13/200526.8927.2526.6627.03
12/14/200527.0327.6326.727.55
12/15/200527.5427.9727.4227.9
12/16/200528.3628.3727.8328.17
12/19/200527.8128.2827.670128.12
12/20/200527.9229.7727.9129.22
12/21/200529.2429.5229.0229.34
12/22/200529.4930.3529.4930.02
12/23/200530.0130.6530.0130.5
12/27/200530.7731.3830.6531.2
12/28/200531.2531.7531.0731.7
12/29/200531.6131.8430.2730.53
12/30/200530.430.7530.1630.6