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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.149
CLOSE 7.1393

Low

LOW 4.31

High

HIGH 9.58
DATEOPENHIGHLOWCLOSE
01/03/20118.448.558.398.47
01/04/20118.568.848.548.77
01/05/20118.748.958.728.91
01/06/20118.928.948.678.69
01/07/20118.738.868.638.83
01/10/20119.059.258.929.19
01/11/20118.778.88.338.36
01/12/20118.418.58.368.39
01/13/20118.448.468.248.26
01/14/20118.328.338.058.2
01/18/20118.28.248.078.1025
01/19/20118.138.177.97.93
01/20/20117.888.027.858.02
01/21/20118.148.157.517.54
01/24/20117.537.737.57.68
01/25/20117.667.687.347.48
01/26/20117.497.547.357.491
01/27/20117.617.787.537.75
01/28/20117.767.837.47.49
01/31/20117.558.047.57.83
02/01/20118.18.258.0598.22
02/02/20118.168.68.168.29
02/03/20118.368.438.18.33
02/04/20118.328.498.258.4
02/07/20118.478.498.258.33
02/08/20118.288.38.098.24
02/09/20118.188.328.038.23
02/10/20118.18.258.088.22
02/11/20118.168.298.128.28
02/14/20118.268.7358.258.63
02/15/20118.68.768.448.6
02/16/20118.659.128.6058.99
02/17/20118.969.518.949.44
02/18/20119.529.589.159.18
02/22/20118.889.17058.828.85
02/23/20118.788.958.378.55
02/24/20118.599.188.579.1
02/25/20119.259.459.239.29
02/28/20119.349.38999.059.21
03/01/20119.279.3299.025
03/02/20119.059.349.059.17
03/03/20119.319.379.189.28
03/04/20119.339.399.159.225
03/07/20119.199.228.748.84
03/08/20118.889.18.758.99
03/09/20118.948.948.638.67
03/10/20118.538.558.368.42
03/11/20118.268.678.268.65
03/14/20118.568.758.358.43
03/15/20117.998.347.938.28
03/16/20118.288.468.058.12
03/17/20118.298.48.28.31
03/18/20118.458.638.348.55
03/21/20118.738.748.518.55
03/22/20118.548.628.368.36
03/23/20118.368.68.288.59
03/24/20118.668.858.6058.83
03/25/20118.788.98.738.88
03/28/20118.898.898.688.69
03/29/20118.698.78.548.68
03/30/20118.748.858.618.79
03/31/20118.76478.8458.578.6
04/01/20118.618.698.278.36
04/04/20118.48.428.018.1
04/05/20118.238.358.18.11
04/06/20118.228.518.178.43
04/07/20118.488.548.298.41
04/08/20118.478.518.318.47
04/11/20118.468.5758.48.42
04/12/20118.358.398.168.26
04/13/20118.358.378.188.2
04/14/20118.148.228.028.19
04/15/20118.28.288.088.27
04/18/20118.118.288.018.2
04/19/20118.218.298.168.27
04/20/20118.488.658.418.63
04/21/20118.738.778.638.71
04/25/20118.678.728.428.7
04/26/20118.78.928.648.88
04/27/20118.868.958.818.95
04/28/20118.889.098.859.07
04/29/20119.049.149.029.1
05/02/20119.169.178.999.03
05/03/201199.0458.638.8
05/04/20118.778.868.648.79
05/05/20118.688.998.678.87
05/06/201199.058.898.92
05/09/20118.938.978.838.94
05/10/20118.758.968.728.94
05/11/20118.899.078.88.88
05/12/20118.788.968.738.93
05/13/20118.929.078.858.9
05/16/20118.778.958.658.67
05/17/20118.628.628.388.54
05/18/20118.538.72838.528.67
05/19/20118.628.718.558.64
05/20/20118.588.78.548.62
05/23/20118.498.698.458.49
05/24/20118.558.578.378.39
05/25/20118.378.478.318.43
05/26/20118.458.58.368.48
05/27/20118.538.68.448.49
05/31/20118.568.718.538.68
06/01/20118.658.688.368.37
06/02/20118.398.448.218.235
06/03/20118.098.177.927.97
06/06/20117.977.997.777.8
06/07/20117.877.957.717.71
06/08/20117.727.897.547.62
06/09/20117.657.737.597.64
06/10/20117.637.677.447.59
06/13/20117.67.637.457.54
06/14/20117.677.797.617.67
06/15/20117.587.667.457.5
06/16/20117.657.737.057.19
06/17/20117.297.296.967
06/20/20116.9676.726.89
06/21/20116.987.256.957.22
06/22/20117.157.197.057.06
06/23/20116.987.086.747.06
06/24/20117.027.036.866.9
06/27/20116.916.966.836.92
06/28/20116.957.086.96.95
06/29/201177.056.796.89
06/30/20116.937.126.96.99
07/01/20116.997.136.897.11
07/05/20117.117.167.067.14
07/06/20117.17.1177
07/07/20117.087.27.057.15
07/08/20117.067.066.926.95
07/11/20116.86.96.756.76
07/12/20116.726.726.316.43
07/13/20116.496.636.46.48
07/14/20116.456.596.356.44
07/15/20116.456.536.396.43
07/18/20116.376.436.096.18
07/19/20116.296.556.236.48
07/20/20116.566.626.46.6
07/21/20116.596.60846.446.5
07/22/20117.097.797.077.75
07/25/20117.627.777.437.63
07/26/20117.677.877.637.66
07/27/20117.67.717.447.51
07/28/20117.57.637.367.42
07/29/20117.327.497.217.34
08/01/20117.547.587.17.22
08/02/20117.187.246.877.11
08/03/20117.067.236.847.16
08/04/20117.057.056.56.5
08/05/20116.596.756.166.56
08/08/20116.036.255.95.94
08/09/20116.086.195.796.18
08/10/20115.636.195.65.85
08/11/20115.936.265.876.17
08/12/20116.316.426.186.21
08/15/20116.286.45276.226.43
08/16/20116.366.43256.186.34
08/17/20116.416.476.086.14
08/18/20115.95.965.645.79
08/19/20115.726.0855.715.98
08/22/20116.136.185.956.05
08/23/20116.086.55.88696.5
08/24/20116.56.516.166.34
08/25/20116.326.76.296.37
08/26/20116.36.66.226.49
08/29/20116.586.836.576.83
08/30/20116.766.936.696.84
08/31/20116.846.946.756.83
09/01/20116.836.876.676.68
09/02/20116.356.486.286.32
09/06/20116.096.326.0656.27
09/07/20116.56.766.446.76
09/08/20116.726.966.636.81
09/09/20116.696.826.486.52
09/12/20116.46.756.46.71
09/13/20116.7776.666.96
09/14/20117.027.266.987.21
09/15/20117.37.447.257.335
09/16/20117.387.427.137.2
09/19/20116.967.146.856.92
09/20/20116.966.996.736.74
09/21/20116.86.856.486.48
09/22/20116.246.35.96.12
09/23/20116.016.235.956.17
09/26/20116.376.436.116.4
09/27/20116.576.766.446.49
09/28/20116.516.576.156.15
09/29/20115.495.655.115.31
09/30/20115.235.35.075.08
10/03/20115.035.034.524.53
10/04/20114.424.724.314.72
10/05/20114.654.94.524.83
10/06/20114.914.914.74.85
10/07/20114.944.994.694.73
10/10/20114.854.974.754.84
10/11/20114.864.934.784.86
10/12/20114.945.074.91454.93
10/13/20114.944.984.854.97
10/14/20115.045.074.854.92
10/17/20114.94.94.654.67
10/18/20114.684.844.574.83
10/19/20114.94.924.694.73
10/20/20114.724.764.454.54
10/21/20114.654.734.614.72
10/24/20114.745.064.745.06
10/25/201155.054.864.91
10/26/20114.995.134.875.095
10/27/20115.275.65.175.53
10/28/20115.836.055.715.94
10/31/20115.845.965.85.83
11/01/20115.565.595.295.3
11/02/20115.455.495.345.46
11/03/20115.535.775.35.73
11/04/20115.615.775.495.67
11/07/20115.675.775.535.68
11/08/20115.725.785.645.75
11/09/20115.555.6355.385.38
11/10/20115.495.725.345.66
11/11/20115.6965.675.95
11/14/20115.935.995.765.79
11/15/20115.745.855.75.76
11/16/20115.715.855.645.68
11/17/20115.715.745.45.44
11/18/20115.485.525.45.47
11/21/20115.345.485.225.42
11/22/20115.375.465.295.3
11/23/20115.225.225.015.05
11/25/20115.035.114.964.99
11/28/20115.245.355.25.3
11/29/20115.335.445.35.32
11/30/20115.495.695.475.69
12/01/20115.615.745.545.7
12/02/20115.775.835.655.65
12/05/20115.755.845.695.76
12/06/20115.745.785.615.66
12/07/20115.65.745.535.72
12/08/20115.645.695.455.47
12/09/20115.495.565.395.54
12/12/20115.385.395.225.3
12/13/20115.335.395.125.18
12/14/20115.145.185.015.07
12/15/20115.145.175.015.04
12/16/20115.085.14085.025.13
12/19/20115.25.24.824.86
12/20/20114.965.24.955.19
12/21/20115.125.24.995.08
12/22/20115.125.55.15.45
12/23/20115.495.515.355.41
12/27/20115.45.485.345.38
12/28/20115.395.425.245.28
12/29/20115.315.395.275.34
12/30/20115.345.455.285.4