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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.9412
CLOSE 7.9313

Low

LOW 5.53

High

HIGH 10.24
DATEOPENHIGHLOWCLOSE
01/04/20109.799.99.689.7
01/05/20109.719.99.689.71
01/06/20109.689.769.559.57
01/07/20109.519.559.189.47
01/08/20109.379.479.299.43
01/11/20109.389.449.089.14
01/12/20108.898.928.528.65
01/13/20108.719.28.559.15
01/14/20109.189.268.929
01/15/20109.139.198.88.84
01/19/20108.849.218.849.01
01/20/20108.9898.7558.87
01/21/20109.019.18.77018.99
01/22/20108.558.567.827.88
01/25/20108.018.147.938.07
01/26/20108.038.197.938.09
01/27/20108.038.227.918.19
01/28/20108.248.257.717.88
01/29/20108.018.17.37.46
02/01/20107.617.987.537.98
02/02/20107.747.967.727.91
02/03/20107.837.967.767.81
02/04/20107.647.657.17.19
02/05/20107.137.376.987.35
02/08/20107.387.627.287.42
02/09/20107.597.647.427.54
02/10/20107.477.717.457.64
02/11/20107.677.97.67.84
02/12/20107.7187.667.87
02/16/20107.918.147.878.06
02/17/20108.118.27.948.03
02/18/20107.988.087.877.95
02/19/20107.827.997.827.93
02/22/20107.9687.837.9
02/23/20107.917.947.697.79
02/24/20107.788.17.778.05
02/25/20107.887.897.627.89
02/26/20107.837.967.687.91
03/01/20107.948.257.948.21
03/02/20108.338.68.298.38
03/03/20108.448.558.288.35
03/04/20108.378.58.288.5
03/05/20108.558.78.488.61
03/08/20108.668.698.518.64
03/09/20108.58.698.438.63
03/10/20108.69.098.598.92
03/11/20108.9198.748.95
03/12/20109.049.048.98.93
03/15/20108.888.958.88.92
03/16/20108.959.428.949.4
03/17/20109.479.749.429.67
03/18/20109.629.669.269.39
03/19/20109.389.419.19.11
03/22/20108.919.328.799.31
03/23/20109.349.499.269.45
03/24/20109.389.389.29.23
03/25/20109.359.449.029.03
03/26/20109.119.198.919.02
03/29/20109.089.29.069.11
03/30/20109.219.289.099.27
03/31/20109.159.449.139.27
04/01/20109.349.499.229.37
04/05/20109.479.549.429.53
04/06/20109.449.499.189.35
04/07/20109.389.839.259.66
04/08/20109.639.639.339.42
04/09/20109.499.589.289.3
04/12/20109.379.539.359.42
04/13/20109.429.599.359.56
04/14/20109.829.9659.719.89
04/15/20109.9710.249.910.16
04/16/20109.789.99.379.81
04/19/20109.739.83829.299.58
04/20/20109.749.819.639.77
04/21/20109.89.919.499.78
04/22/20109.579.99.459.86
04/23/20109.819.859.619.76
04/26/20109.810.159.79.97
04/27/20109.8410.069.539.58
04/28/20109.699.89.359.55
04/29/20109.79.789.599.72
04/30/20109.729.729.069.07
05/03/20109.189.389.029.29
05/04/20109.089.088.548.68
05/05/20108.448.888.358.58
05/06/20108.588.727.818.27
05/07/20108.38.677.928.38
05/10/20108.929.038.318.99
05/11/20108.859.298.759.07
05/12/20109.29.589.159.49
05/13/20109.529.789.329.42
05/14/20109.249.318.578.8
05/17/20108.758.878.478.85
05/18/20108.969.018.378.42
05/19/20108.238.638.28.47
05/20/20108.278.3788.09
05/21/20107.878.557.758.4
05/24/20108.328.568.078.09
05/25/20107.758.157.688.15
05/26/20108.398.598.188.22
05/27/20108.458.88.48.8
05/28/20108.848.878.458.57
06/01/20108.438.438.148.14
06/02/20108.268.548.118.54
06/03/20108.598.738.368.69
06/04/20108.428.6658.018.105
06/07/20108.28.227.647.71
06/08/20107.757.887.427.77
06/09/20107.918.057.587.61
06/10/20107.788.047.748.01
06/11/20107.858.187.818.12
06/14/20108.318.458.248.28
06/15/20108.358.888.348.82
06/16/20108.739.198.658.9
06/17/20109.059.058.718.91
06/18/20108.929.058.778.83
06/21/20109.039.168.718.8
06/22/20108.819.028.548.58
06/23/20108.638.88.488.56
06/24/20108.518.578.058.13
06/25/20108.228.227.938.09
06/28/20108.148.247.968.05
06/29/20107.937.937.417.48
06/30/20107.587.657.37.32
07/01/20107.357.537.17.39
07/02/20107.457.487.027.17
07/06/20107.47.426.967.04
07/07/20107.047.417.047.39
07/08/20107.527.527.2157.37
07/09/20107.347.357.147.34
07/12/20107.387.67.327.36
07/13/20107.67.697.42877.52
07/14/20107.827.827.337.44
07/15/20107.467.487.187.41
07/16/20107.287.597.117.37
07/19/20107.417.5357.227.44
07/20/20107.217.637.157.6
07/21/20107.617.657.357.4
07/22/20107.497.687.367.61
07/23/20107.577.847.467.82
07/26/20107.828.17.688.07
07/27/20108.148.258.038.21
07/28/20108.098.27.8757.98
07/29/20107.887.887.587.78
07/30/20107.617.677.417.49
08/02/20107.637.777.477.65
08/03/20107.577.597.417.51
08/04/20107.557.617.447.52
08/05/20107.497.627.457.5
08/06/20107.497.727.437.45
08/09/20107.487.527.387.42
08/10/20107.067.136.756.83
08/11/20106.636.686.416.49
08/12/20106.356.756.266.57
08/13/20106.66.726.476.49
08/16/20106.476.716.436.62
08/17/20106.726.776.626.63
08/18/20106.626.666.516.57
08/19/20106.486.556.286.42
08/20/20106.366.44046.196.25
08/23/20106.2956.366.116.14
08/24/201066.215.945.99
08/25/20105.926.185.856.13
08/26/20106.196.225.835.87
08/27/20105.946.095.536.08
08/30/20106.026.085.775.78
08/31/20105.695.85.575.61
09/01/20105.755.865.685.76
09/02/20105.825.965.75.93
09/03/20106.056.125.896.09
09/07/20106.046.185.955.95
09/08/20105.965.965.795.83
09/09/20105.9455.9455.825.86
09/10/20105.885.95.675.81
09/13/20105.896.345.896.18
09/14/20106.166.476.086.27
09/15/20106.256.296.136.22
09/16/20106.216.256.16.15
09/17/20106.216.226.096.12
09/20/20106.166.176.026.09
09/21/20106.16.256.066.171
09/22/20106.126.276.066.26
09/23/20106.26.596.146.4
09/24/20106.66.856.66.84
09/27/20106.927.246.847.02
09/28/20107.067.096.876.95
09/29/20106.877.346.857.28
09/30/20107.397.446.997.11
10/01/20107.27.267.017.05
10/04/20107.037.086.846.94
10/05/20107.047.126.896.98
10/06/20107.017.056.786.86
10/07/20106.896.936.776.87
10/08/20106.877.16.797.05
10/11/20107.17.287.087.24
10/12/20107.267.357.167.3
10/13/20107.457.487.227.22
10/14/20107.237.2577.139
10/15/20107.367.397.017.12
10/18/20107.117.136.896.96
10/19/20106.867.146.86.95
10/20/20106.987.056.86.82
10/21/20106.876.956.796.89
10/22/20106.8676.866.89
10/25/20106.967.336.947.26
10/26/20107.27.37.147.2
10/27/20107.177.357.167.35
10/28/20107.367.687.347.63
10/29/20107.617.637.317.335
11/01/20107.487.57.37.36
11/02/20107.417.637.47.535
11/03/20107.527.677.477.64
11/04/20107.7187.678
11/05/20108.038.167.978.04
11/08/20108.038.228.038.14
11/09/20108.228.247.857.91
11/10/20107.897.947.77.75
11/11/20107.567.687.467.63
11/12/20107.597.857.57.63
11/15/20107.757.827.567.565
11/16/20107.497.657.427.43
11/17/20107.327.437.247.33
11/18/20107.437.487.37.35
11/19/20107.367.537.277.47
11/22/20107.447.567.30257.41
11/23/20107.327.417.267.32
11/24/20107.387.677.377.62
11/26/20107.67.657.517.55
11/29/20107.477.57.267.38
11/30/20107.297.377.267.29
12/01/20107.417.67.377.51
12/02/20107.567.637.497.54
12/03/20107.537.77.57.65
12/06/20107.657.877.617.819
12/07/20107.918.147.98.02
12/08/20107.988.27.958.17
12/09/20108.218.237.917.95
12/10/201088.127.898.07
12/13/20108.138.438.18.23
12/14/20108.238.2788.05
12/15/201088.247.978.02
12/16/20108.018.127.968.03
12/17/20108.058.17.868.1
12/20/20108.098.248.068.24
12/21/20108.278.328.138.14
12/22/20108.178.188.098.111
12/23/20108.048.117.958.04
12/27/201088.087.938.05
12/28/20108.078.178.058.09
12/29/20108.18.158.068.08
12/30/20108.18.158.18.14
12/31/20108.148.198.058.18