AMD: Advanced Micro Devices, Inc. Historical Data

2009 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 4.4153

CLOSE 4.4263

Low

LOW 1.86

High

HIGH 10.04

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	2.19	2.43	2.17	2.38
01/05/2009	2.37	2.68	2.35	2.67
01/06/2009	2.75	2.85	2.55	2.78
01/07/2009	2.72	2.72	2.55	2.66
01/08/2009	2.64	2.74	2.51	2.74
01/09/2009	2.79	2.83	2.63	2.69
01/12/2009	2.69	2.69	2.45	2.52
01/13/2009	2.42	2.47	2.3	2.38
01/14/2009	2.29	2.3	2.11	2.15
01/15/2009	2.15	2.3	2.05	2.26
01/16/2009	2.32	2.4018	2.2	2.29
01/20/2009	2.23	2.29	2	2
01/21/2009	2.05	2.25	2.03	2.25
01/22/2009	2.15	2.18	1.97	2.02
01/23/2009	1.86	2.23	1.86	2.07
01/26/2009	2.08	2.14	2	2.01
01/27/2009	2.06	2.19	2.037	2.14
01/28/2009	2.23	2.45	2.17	2.35
01/29/2009	2.29	2.29	2.18	2.2
01/30/2009	2.22	2.29	2.16	2.19
02/02/2009	2.15	2.22	2.07	2.15
02/03/2009	2.16	2.23	2.11	2.21
02/04/2009	2.22	2.51	2.1499	2.27
02/05/2009	2.26	2.44	2.21	2.36
02/06/2009	2.42	2.47	2.33	2.41
02/09/2009	2.36	2.41	2.33	2.36
02/10/2009	2.36	2.4	2	2.11
02/11/2009	2.16	2.21	2.09	2.15
02/12/2009	2.18	2.3	2.11	2.28
02/13/2009	2.3	2.46	2.25	2.42
02/17/2009	2.3	2.4	2.28	2.37
02/18/2009	2.35	2.5	2.12	2.2
02/19/2009	2.3	2.3	2.11	2.12
02/20/2009	2.07	2.13	2	2.03
02/23/2009	2.09	2.09	2.01	2.02
02/24/2009	2.05	2.18	2.02	2.12
02/25/2009	2.13	2.28	2.07	2.22
02/26/2009	2.26	2.28	2.09	2.09
02/27/2009	2.08	2.2	2.05	2.18
03/02/2009	2.13	2.21	2.01	2.01
03/03/2009	2.14	2.19	2.07	2.07
03/04/2009	2.15	2.33	2.14	2.3
03/05/2009	2.21	2.3	2.14	2.16
03/06/2009	2.19	2.22	2.09	2.14
03/09/2009	2.11	2.26	2.1	2.14
03/10/2009	2.21	2.35	2.19	2.32
03/11/2009	2.33	2.35	2.25	2.31
03/12/2009	2.3	2.44	2.27	2.4
03/13/2009	2.39	2.6	2.35	2.52
03/16/2009	2.51	2.72	2.44	2.48
03/17/2009	2.48	2.88	2.43	2.76
03/18/2009	2.76	2.97	2.73	2.97
03/19/2009	3.04	3.19	2.84	2.96
03/20/2009	2.97	3.1	2.67	2.67
03/23/2009	2.87	3.03	2.83	3.02
03/24/2009	2.96	3.2	2.88	3.14
03/25/2009	3.21	3.78	2.93	3.17
03/26/2009	3.3	3.59	3.21	3.56
03/27/2009	3.43	3.55	3.35	3.37
03/30/2009	3.2	3.29	3.1	3.19
03/31/2009	3.31	3.36	3.04	3.05
04/01/2009	2.98	3.21	2.92	3.02
04/02/2009	3.19	3.25	3.04	3.16
04/03/2009	3.13	3.43	3.07	3.43
04/06/2009	3.3	3.56	3.25	3.53
04/07/2009	3.41	3.49	3.39	3.44
04/08/2009	3.5	3.73	3.43	3.68
04/09/2009	3.78	3.92	3.68	3.75
04/13/2009	3.75	3.78	3.54	3.61
04/14/2009	3.59	3.85	3.53	3.63
04/15/2009	3.53	3.59	3.32	3.44
04/16/2009	3.52	3.6	3.47	3.57
04/17/2009	3.58	3.6	3.49	3.56
04/20/2009	3.43	3.45	3.26	3.31
04/21/2009	3.23	3.36	3.2	3.36
04/22/2009	3.2	3.45	3.17	3.33
04/23/2009	3.37	3.55	3.26	3.53
04/24/2009	3.55	3.75	3.48	3.51
04/27/2009	3.43	3.61	3.42	3.47
04/28/2009	3.41	3.55	3.35	3.41
04/29/2009	3.4	3.56	3.38	3.51
04/30/2009	3.55	3.73	3.53	3.61
05/01/2009	3.55	3.9	3.55	3.82
05/04/2009	3.9	4.3	3.83	4.26
05/05/2009	4.36	4.39	4.11	4.32
05/06/2009	4.45	4.45	4.12	4.31
05/07/2009	4.22	4.35	3.91	4.01
05/08/2009	4.12	4.15	3.84	3.93
05/11/2009	3.9	4.37	3.87	4.22
05/12/2009	4.41	4.5	4.13	4.35
05/13/2009	4.36	4.67	4.33	4.38
05/14/2009	4.35	4.57	4.07	4.24
05/15/2009	4.26	4.37	3.93	4.01
05/18/2009	4.19	4.25	4.06	4.14
05/19/2009	4.3	4.5	4.24	4.39
05/20/2009	4.57	4.76	4.44	4.5
05/21/2009	4.45	4.46	4.25	4.34
05/22/2009	4.43	4.43	4.25	4.26
05/26/2009	4.26	4.57	4.23	4.53
05/27/2009	4.57	4.8	4.55	4.71
05/28/2009	4.75	4.84	4.54	4.7
05/29/2009	4.71	4.78	4.38	4.54
06/01/2009	4.69	4.9	4.64	4.73
06/02/2009	4.68	4.7	4.55	4.56
06/03/2009	4.55	4.6	4.34	4.48
06/04/2009	4.57	4.74	4.54	4.65
06/05/2009	4.84	4.87	4.61	4.63
06/08/2009	4.58	4.67	4.5	4.61
06/09/2009	4.7	4.8	4.68	4.75
06/10/2009	4.81	4.86	4.7	4.82
06/11/2009	4.83	4.87	4.68	4.7
06/12/2009	4.75	4.79	4.33	4.47
06/15/2009	4.39	4.45	4.21	4.26
06/16/2009	4.3	4.35	4.1	4.13
06/17/2009	4.13	4.17	3.86	4.08
06/18/2009	4.03	4.07	3.81	3.85
06/19/2009	3.92	3.98	3.86	3.87
06/22/2009	3.84	3.86	3.61	3.62
06/23/2009	3.67	3.69	3.425	3.55
06/24/2009	3.63	3.78	3.6	3.66
06/25/2009	3.62	3.68	3.53	3.64
06/26/2009	3.69	3.71	3.62	3.62
06/29/2009	3.72	3.78	3.65	3.72
06/30/2009	3.77	3.98	3.74	3.87
07/01/2009	3.93	4.05	3.88	3.91
07/02/2009	3.84	3.89	3.76	3.78
07/06/2009	3.74	3.77	3.5	3.55
07/07/2009	3.63	3.63	3.35	3.43
07/08/2009	3.43	3.49	3.22	3.36
07/09/2009	3.43	3.56	3.38	3.48
07/10/2009	3.43	3.56	3.42	3.49
07/13/2009	3.53	3.6	3.36	3.56
07/14/2009	3.59	3.61	3.49	3.55
07/15/2009	3.8	3.97	3.8	3.86
07/16/2009	3.9	3.95	3.76	3.92
07/17/2009	3.95	4	3.89	4
07/20/2009	4.03	4.18	4	4.17
07/21/2009	4.25	4.25	3.95	4.08
07/22/2009	3.54	3.64	3.41	3.55
07/23/2009	3.54	3.6	3.49	3.59
07/24/2009	3.56	3.81	3.54	3.77
07/27/2009	3.82	3.84	3.71	3.8
07/28/2009	3.77	3.81	3.7	3.77
07/29/2009	3.77	3.79	3.65	3.71
07/30/2009	3.78	3.81	3.65	3.66
07/31/2009	3.66	3.73	3.65	3.66
08/03/2009	3.75	3.78	3.7	3.74
08/04/2009	3.75	3.85	3.68	3.76
08/05/2009	3.77	3.79	3.7	3.75
08/06/2009	3.75	3.79	3.66	3.71
08/07/2009	3.77	3.77	3.66	3.7
08/10/2009	3.71	3.71	3.65	3.68
08/11/2009	3.68	3.69	3.55	3.59
08/12/2009	3.6	3.63	3.56	3.59
08/13/2009	3.61	3.71	3.52	3.68
08/14/2009	3.66	3.76	3.59	3.69
08/17/2009	3.55	3.61	3.52	3.55
08/18/2009	3.55	3.58	3.49	3.56
08/19/2009	3.49	3.525	3.47	3.52
08/20/2009	3.53	3.55	3.49	3.52
08/21/2009	3.53	3.71	3.51	3.7
08/24/2009	3.93	4.1	3.88	4
08/25/2009	4.13	4.14	4.02	4.02
08/26/2009	4.03	4.08	4	4.06
08/27/2009	4.04	4.26	4	4.23
08/28/2009	4.45	4.55	4.3	4.47
08/31/2009	4.32	4.38	4.23	4.36
09/01/2009	4.36	4.57	4.18	4.22
09/02/2009	4.19	4.33	4.13	4.28
09/03/2009	4.39	4.56	4.35	4.53
09/04/2009	4.55	4.56	4.38	4.53
09/08/2009	4.6	5.24	4.57	5.19
09/09/2009	5.15	5.3	5	5.2
09/10/2009	5.29	5.45	5.2	5.38
09/11/2009	5.49	5.75	5.45	5.68
09/14/2009	5.62	5.78	5.51	5.72
09/15/2009	5.77	5.94	5.72	5.88
09/16/2009	5.85	5.87	5.57	5.69
09/17/2009	5.69	5.78	5.55	5.67
09/18/2009	5.74	5.75	5.43	5.7
09/21/2009	5.57	5.89	5.56	5.81
09/22/2009	5.91	6.3	5.84	6.08
09/23/2009	6.18	6.28	6	6.02
09/24/2009	6.06	6.09	5.57	5.66
09/25/2009	5.52	5.83	5.51	5.83
09/28/2009	5.87	6.06	5.79	5.94
09/29/2009	5.85	6.1	5.72	5.78
09/30/2009	5.8	5.85	5.59	5.66
10/01/2009	5.62	5.65	5.27	5.39
10/02/2009	5.22	5.45	5.05	5.31
10/05/2009	5.15	5.63	5.12	5.54
10/06/2009	5.67	5.78	5.53	5.64
10/07/2009	5.66	5.69	5.52	5.54
10/08/2009	5.58	5.67	5.46	5.51
10/09/2009	5.51	5.9	5.51	5.88
10/12/2009	6.13	6.29	6.08	6.14
10/13/2009	6.21	6.22	6.06	6.08
10/14/2009	6.31	6.36	6.16	6.25
10/15/2009	6.21	6.23	6.05	6.19
10/16/2009	5.89	5.9399	5.65	5.74
10/19/2009	5.78	5.89	5.68	5.87
10/20/2009	5.94	6.18	5.92	5.98
10/21/2009	5.89	6.07	5.7	5.77
10/22/2009	5.76	5.87	5.61	5.83
10/23/2009	5.93	5.93	5.52	5.6
10/26/2009	5.62	5.71	5.34	5.42
10/27/2009	5.42	5.47	5.07	5.15
10/28/2009	4.98	5.02	4.75	4.85
10/29/2009	4.95	5.1	4.9	4.93
10/30/2009	4.98	4.98	4.545	4.6
11/02/2009	4.68	4.78	4.44	4.6
11/03/2009	4.49	4.65	4.33	4.64
11/04/2009	4.71	4.88	4.67	4.69
11/05/2009	4.81	4.86	4.72	4.83
11/06/2009	4.84	5.05	4.79	5.04
11/09/2009	5.12	5.24	5.1	5.21
11/10/2009	5.2	5.31	5.07	5.14
11/11/2009	5.23	5.35	5.2	5.32
11/12/2009	6.64	6.73	6.35	6.48
11/13/2009	6.26	6.56	6.17	6.53
11/16/2009	6.56	6.7	6.32	6.43
11/17/2009	6.37	6.64	6.35	6.62
11/18/2009	6.71	7.33	6.7	7.32
11/19/2009	7.2	7.3	6.78	7.05
11/20/2009	6.9	6.995	6.8	6.95
11/23/2009	7.03	7.15	6.94	7
11/24/2009	7.01	7.07	6.83	6.95
11/25/2009	7.01	7.12	6.965	7.11
11/27/2009	6.69	7	6.68	6.85
11/30/2009	6.9	7.011	6.78	7.01
12/01/2009	7.11	7.25	7.11	7.2
12/02/2009	7.21	7.5	7.21	7.3
12/03/2009	7.37	8.23	7.36	8.03
12/04/2009	8.09	8.25	7.65	7.86
12/07/2009	8.25	8.61	8.23	8.52
12/08/2009	8.43	8.815	8.34	8.67
12/09/2009	8.81	8.87	8.55	8.71
12/10/2009	8.82	8.895	8.57	8.58
12/11/2009	8.61	8.69	8.43	8.64
12/14/2009	8.81	8.84	8.58	8.68
12/15/2009	8.65	9.08	8.57	8.82
12/16/2009	9.14	9.39	8.99	9.15
12/17/2009	9.03	9.3	9	9.12
12/18/2009	9	9.12	8.93	9.05
12/21/2009	9.09	9.59	9.01	9.53
12/22/2009	9.55	9.76	9.29	9.43
12/23/2009	9.45	9.69	9.42	9.67
12/24/2009	9.79	9.95	9.775	9.91
12/28/2009	9.97	10.04	9.71	9.83
12/29/2009	9.81	9.91	9.44	9.75
12/30/2009	9.63	9.83	9.58	9.72
12/31/2009	9.75	9.77	9.625	9.68

Menu

Create your free account now!

AMD: Advanced Micro Devices, Inc. Historical Data

2009 Historical Chart

Average

Low

High