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
2012 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.0781
CLOSE 5.0711
Low
LOW 1.81
High
HIGH 8.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2012 | 5.53 | 5.59 | 5.44 | 5.48 |
| 01/04/2012 | 5.47 | 5.49 | 5.41 | 5.46 |
| 01/05/2012 | 5.45 | 5.565 | 5.35 | 5.46 |
| 01/06/2012 | 5.44 | 5.52 | 5.39 | 5.43 |
| 01/09/2012 | 5.42 | 5.6 | 5.38 | 5.59 |
| 01/10/2012 | 5.66 | 5.75 | 5.64 | 5.71 |
| 01/11/2012 | 5.68 | 5.835 | 5.68 | 5.81 |
| 01/12/2012 | 5.83 | 5.85 | 5.71 | 5.82 |
| 01/13/2012 | 5.76 | 5.79 | 5.63 | 5.66 |
| 01/17/2012 | 5.77 | 5.84 | 5.71 | 5.73 |
| 01/18/2012 | 5.73 | 6.03 | 5.73 | 5.97 |
| 01/19/2012 | 6.02 | 6.24 | 5.98 | 6.22 |
| 01/20/2012 | 6.22 | 6.49 | 6.18 | 6.42 |
| 01/23/2012 | 6.42 | 6.6 | 6.3901 | 6.52 |
| 01/24/2012 | 6.47 | 6.81 | 6.39 | 6.53 |
| 01/25/2012 | 6.28 | 6.78 | 6.2299 | 6.73 |
| 01/26/2012 | 6.73 | 6.95 | 6.68 | 6.77 |
| 01/27/2012 | 6.72 | 6.85 | 6.65 | 6.82 |
| 01/30/2012 | 6.73 | 6.78 | 6.61 | 6.74 |
| 01/31/2012 | 6.79 | 6.84 | 6.69 | 6.71 |
| 02/01/2012 | 6.83 | 6.92 | 6.8 | 6.9 |
| 02/02/2012 | 6.9 | 7 | 6.84 | 6.93 |
| 02/03/2012 | 7.02 | 7.12 | 6.98 | 7.08 |
| 02/06/2012 | 7.02 | 7.05 | 6.9 | 6.92 |
| 02/07/2012 | 6.96 | 7.185 | 6.95 | 7.13 |
| 02/08/2012 | 7.14 | 7.39 | 7.11 | 7.25 |
| 02/09/2012 | 7.3 | 7.33 | 7.13 | 7.24 |
| 02/10/2012 | 7.08 | 7.12 | 6.96 | 7.05 |
| 02/13/2012 | 7.24 | 7.37 | 7.17 | 7.29 |
| 02/14/2012 | 7.24 | 7.43 | 7.24 | 7.32 |
| 02/15/2012 | 7.38 | 7.5 | 7.3 | 7.3 |
| 02/16/2012 | 7.3 | 7.6 | 7.27 | 7.59 |
| 02/17/2012 | 7.66 | 7.68 | 7.42 | 7.42 |
| 02/21/2012 | 7.44 | 7.45 | 7.2 | 7.28 |
| 02/22/2012 | 7.24 | 7.27 | 7 | 7.14 |
| 02/23/2012 | 7.11 | 7.3 | 7.05 | 7.29 |
| 02/24/2012 | 7.42 | 7.57 | 7.38 | 7.46 |
| 02/27/2012 | 7.4 | 7.59 | 7.27 | 7.47 |
| 02/28/2012 | 7.45 | 7.61 | 7.43 | 7.52 |
| 02/29/2012 | 7.52 | 7.55 | 7.34 | 7.35 |
| 03/01/2012 | 7.47 | 7.7 | 7.42 | 7.51 |
| 03/02/2012 | 7.5 | 7.63 | 7.43 | 7.46 |
| 03/05/2012 | 7.35 | 7.44 | 7.03 | 7.07 |
| 03/06/2012 | 6.91 | 6.95 | 6.76 | 6.9 |
| 03/07/2012 | 7 | 7.23 | 6.92 | 7.17 |
| 03/08/2012 | 7.24 | 7.5 | 7.215 | 7.47 |
| 03/09/2012 | 7.56 | 7.65 | 7.525 | 7.58 |
| 03/12/2012 | 7.55 | 7.6 | 7.46 | 7.5 |
| 03/13/2012 | 7.56 | 7.79 | 7.54 | 7.76 |
| 03/14/2012 | 7.75 | 7.99 | 7.73 | 7.76 |
| 03/15/2012 | 7.96 | 8.28 | 7.92 | 8.25 |
| 03/16/2012 | 8.31 | 8.33 | 8.11 | 8.2 |
| 03/19/2012 | 8.19 | 8.23 | 8.08 | 8.18 |
| 03/20/2012 | 8.05 | 8.09 | 7.92 | 8.06 |
| 03/21/2012 | 8.09 | 8.18 | 8.01 | 8.04 |
| 03/22/2012 | 7.97 | 8.04 | 7.9 | 8.03 |
| 03/23/2012 | 8.05 | 8.12 | 7.95 | 8.09 |
| 03/26/2012 | 8.16 | 8.25 | 8.12 | 8.24 |
| 03/27/2012 | 8.25 | 8.35 | 8.17 | 8.19 |
| 03/28/2012 | 8.17 | 8.27 | 7.98 | 8.08 |
| 03/29/2012 | 7.98 | 8.12 | 7.93 | 8.12 |
| 03/30/2012 | 8.18 | 8.2 | 7.95 | 8.02 |
| 04/02/2012 | 8.03 | 8.24 | 7.95 | 8.2 |
| 04/03/2012 | 8.09 | 8.17 | 7.91 | 7.98 |
| 04/04/2012 | 7.89 | 7.89 | 7.6 | 7.81 |
| 04/05/2012 | 7.61 | 7.89 | 7.6 | 7.87 |
| 04/09/2012 | 7.71 | 7.85 | 7.66 | 7.75 |
| 04/10/2012 | 7.73 | 7.89 | 7.52 | 7.53 |
| 04/11/2012 | 7.64 | 7.8 | 7.62 | 7.64 |
| 04/12/2012 | 7.84 | 7.95 | 7.71 | 7.92 |
| 04/13/2012 | 7.85 | 7.86 | 7.68 | 7.73 |
| 04/16/2012 | 7.8 | 7.84 | 7.55 | 7.7 |
| 04/17/2012 | 7.83 | 8.01 | 7.8 | 7.94 |
| 04/18/2012 | 7.81 | 8.055 | 7.79 | 7.97 |
| 04/19/2012 | 8.01 | 8.06 | 7.75 | 7.97 |
| 04/20/2012 | 8.16 | 8.21 | 7.73 | 7.76 |
| 04/23/2012 | 7.59 | 7.65 | 7.39 | 7.39 |
| 04/24/2012 | 7.44 | 7.48 | 7.26 | 7.31 |
| 04/25/2012 | 7.42 | 7.48 | 7.21 | 7.39 |
| 04/26/2012 | 7.35 | 7.49 | 7.31 | 7.45 |
| 04/27/2012 | 7.44 | 7.49 | 7.22 | 7.33 |
| 04/30/2012 | 7.3 | 7.46 | 7.3 | 7.36 |
| 05/01/2012 | 7.34 | 7.64 | 7.31 | 7.59 |
| 05/02/2012 | 7.51 | 7.65 | 7.465 | 7.63 |
| 05/03/2012 | 7.57 | 7.72 | 7.37 | 7.41 |
| 05/04/2012 | 7.35 | 7.4 | 7.13 | 7.18 |
| 05/07/2012 | 7.13 | 7.32 | 7.13 | 7.18 |
| 05/08/2012 | 7.1 | 7.12 | 6.9 | 7.03 |
| 05/09/2012 | 6.9 | 6.96 | 6.72 | 6.86 |
| 05/10/2012 | 6.58 | 6.85 | 6.48 | 6.78 |
| 05/11/2012 | 6.73 | 7.03 | 6.72 | 6.78 |
| 05/14/2012 | 6.69 | 6.89 | 6.63 | 6.75 |
| 05/15/2012 | 6.76 | 6.82 | 6.53 | 6.6 |
| 05/16/2012 | 6.66 | 6.76 | 6.39 | 6.39 |
| 05/17/2012 | 6.38 | 6.42 | 6.11 | 6.13 |
| 05/18/2012 | 6.19 | 6.29 | 6 | 6.01 |
| 05/21/2012 | 6.1 | 6.34 | 6.06 | 6.3 |
| 05/22/2012 | 6.17 | 6.27 | 6.08 | 6.16 |
| 05/23/2012 | 5.98 | 6.08 | 5.89 | 6.08 |
| 05/24/2012 | 6.09 | 6.1 | 5.96 | 6.02 |
| 05/25/2012 | 6.02 | 6.22 | 5.99 | 6.22 |
| 05/29/2012 | 6.23 | 6.46 | 6.22 | 6.46 |
| 05/30/2012 | 6.35 | 6.39 | 6.145 | 6.15 |
| 05/31/2012 | 6.12 | 6.14 | 5.93 | 6.08 |
| 06/01/2012 | 5.9 | 5.9 | 5.63 | 5.73 |
| 06/04/2012 | 5.76 | 5.83 | 5.52 | 5.63 |
| 06/05/2012 | 5.66 | 5.84 | 5.64 | 5.825 |
| 06/06/2012 | 5.91 | 6.1 | 5.905 | 6.02 |
| 06/07/2012 | 6.1 | 6.14 | 5.72 | 5.76 |
| 06/08/2012 | 5.73 | 5.92 | 5.71 | 5.91 |
| 06/11/2012 | 6.01 | 6.02 | 5.68 | 5.69 |
| 06/12/2012 | 5.76 | 5.92 | 5.75 | 5.91 |
| 06/13/2012 | 5.89 | 5.95 | 5.75 | 5.76 |
| 06/14/2012 | 5.75 | 5.81 | 5.7 | 5.76 |
| 06/15/2012 | 5.77 | 5.88 | 5.73 | 5.87 |
| 06/18/2012 | 5.85 | 5.995 | 5.8 | 5.93 |
| 06/19/2012 | 5.93 | 6 | 5.8 | 5.81 |
| 06/20/2012 | 5.87 | 6.09 | 5.79 | 6.06 |
| 06/21/2012 | 6.04 | 6.04 | 5.71 | 5.72 |
| 06/22/2012 | 5.77 | 5.82 | 5.63 | 5.73 |
| 06/25/2012 | 5.64 | 5.64 | 5.38 | 5.41 |
| 06/26/2012 | 5.44 | 5.5 | 5.39 | 5.44 |
| 06/27/2012 | 5.47 | 5.53 | 5.4 | 5.5 |
| 06/28/2012 | 5.45 | 5.47 | 5.32 | 5.41 |
| 06/29/2012 | 5.59 | 5.73 | 5.575 | 5.73 |
| 07/02/2012 | 5.75 | 5.78 | 5.66 | 5.75 |
| 07/03/2012 | 5.78 | 6.08 | 5.77 | 6.03 |
| 07/05/2012 | 5.8 | 5.98 | 5.79 | 5.88 |
| 07/06/2012 | 5.8 | 5.825 | 5.68 | 5.75 |
| 07/09/2012 | 5.69 | 5.78 | 5.61 | 5.62 |
| 07/10/2012 | 5.08 | 5.4 | 4.95 | 4.99 |
| 07/11/2012 | 5.02 | 5.04 | 4.86 | 4.89 |
| 07/12/2012 | 4.85 | 4.96 | 4.81 | 4.88 |
| 07/13/2012 | 4.89 | 4.95 | 4.83 | 4.9 |
| 07/16/2012 | 4.85 | 4.87 | 4.74 | 4.83 |
| 07/17/2012 | 4.85 | 4.93 | 4.71 | 4.87 |
| 07/18/2012 | 4.83 | 5.02 | 4.76 | 4.89 |
| 07/19/2012 | 4.93 | 5.07 | 4.82 | 4.86 |
| 07/20/2012 | 4.62 | 4.62 | 4.2 | 4.22 |
| 07/23/2012 | 4.15 | 4.16 | 4.03 | 4.15 |
| 07/24/2012 | 4.18 | 4.2 | 4 | 4.06 |
| 07/25/2012 | 4.11 | 4.15 | 3.98 | 4.01 |
| 07/26/2012 | 4.05 | 4.09 | 4 | 4.04 |
| 07/27/2012 | 4.09 | 4.12 | 4.02 | 4.09 |
| 07/30/2012 | 4.08 | 4.13 | 4.06 | 4.1 |
| 07/31/2012 | 4.09 | 4.15 | 4.05 | 4.06 |
| 08/01/2012 | 4.09 | 4.15 | 3.99 | 4.05 |
| 08/02/2012 | 4.03 | 4.12 | 3.89 | 3.97 |
| 08/03/2012 | 4.01 | 4.1 | 3.98 | 4.09 |
| 08/06/2012 | 4.1 | 4.12 | 3.95 | 4.01 |
| 08/07/2012 | 4.04 | 4.12 | 4.01 | 4.02 |
| 08/08/2012 | 4.05 | 4.47 | 4.03 | 4.4 |
| 08/09/2012 | 4.41 | 4.41 | 4.23 | 4.37 |
| 08/10/2012 | 4.23 | 4.37 | 4.22 | 4.34 |
| 08/13/2012 | 4.31 | 4.32 | 4.21 | 4.26 |
| 08/14/2012 | 4.31 | 4.35 | 4.11 | 4.12 |
| 08/15/2012 | 4.11 | 4.23 | 4.1 | 4.19 |
| 08/16/2012 | 4.19 | 4.24 | 4.13 | 4.17 |
| 08/17/2012 | 4.17 | 4.2 | 4.08 | 4.1 |
| 08/20/2012 | 4.1 | 4.1 | 3.98 | 4.09 |
| 08/21/2012 | 4.1 | 4.18 | 4.03 | 4.07 |
| 08/22/2012 | 4.05 | 4.05 | 3.96 | 4.01 |
| 08/23/2012 | 3.98 | 3.98 | 3.88 | 3.9 |
| 08/24/2012 | 3.88 | 3.95 | 3.85 | 3.94 |
| 08/27/2012 | 3.95 | 3.95 | 3.82 | 3.85 |
| 08/28/2012 | 3.84 | 3.88 | 3.75 | 3.79 |
| 08/29/2012 | 3.8 | 3.84 | 3.76 | 3.77 |
| 08/30/2012 | 3.75 | 3.8 | 3.7 | 3.7 |
| 08/31/2012 | 3.77 | 3.78 | 3.6 | 3.72 |
| 09/04/2012 | 3.69 | 3.71 | 3.6 | 3.64 |
| 09/05/2012 | 3.57 | 3.63 | 3.43 | 3.51 |
| 09/06/2012 | 3.55 | 3.66 | 3.53 | 3.66 |
| 09/07/2012 | 3.62 | 3.62 | 3.43 | 3.45 |
| 09/10/2012 | 3.49 | 3.59 | 3.46 | 3.47 |
| 09/11/2012 | 3.52 | 3.77 | 3.48 | 3.75 |
| 09/12/2012 | 3.83 | 3.92 | 3.75 | 3.89 |
| 09/13/2012 | 3.82 | 3.94 | 3.745 | 3.92 |
| 09/14/2012 | 3.96 | 3.99 | 3.85 | 3.9 |
| 09/17/2012 | 3.9 | 4.02 | 3.82 | 4.01 |
| 09/18/2012 | 3.7 | 3.9 | 3.6 | 3.62 |
| 09/19/2012 | 3.66 | 3.71 | 3.58 | 3.66 |
| 09/20/2012 | 3.64 | 3.66 | 3.59 | 3.59 |
| 09/21/2012 | 3.63 | 3.68 | 3.58 | 3.6 |
| 09/24/2012 | 3.54 | 3.55 | 3.45 | 3.46 |
| 09/25/2012 | 3.48 | 3.5 | 3.28 | 3.28 |
| 09/26/2012 | 3.27 | 3.42 | 3.22 | 3.32 |
| 09/27/2012 | 3.36 | 3.5 | 3.34 | 3.43 |
| 09/28/2012 | 3.43 | 3.44 | 3.35 | 3.37 |
| 10/01/2012 | 3.39 | 3.41 | 3.26 | 3.28 |
| 10/02/2012 | 3.3 | 3.41 | 3.17 | 3.27 |
| 10/03/2012 | 3.28 | 3.29 | 3.1 | 3.12 |
| 10/04/2012 | 3.17 | 3.25 | 3.09 | 3.22 |
| 10/05/2012 | 3.24 | 3.28 | 3.17 | 3.22 |
| 10/08/2012 | 3.21 | 3.24 | 3.15 | 3.19 |
| 10/09/2012 | 3.18 | 3.26 | 3.15 | 3.25 |
| 10/10/2012 | 3.22 | 3.22 | 3.13 | 3.15 |
| 10/11/2012 | 3.19 | 3.24 | 3.13 | 3.2 |
| 10/12/2012 | 2.86 | 2.9935 | 2.74 | 2.74 |
| 10/15/2012 | 2.79 | 2.83 | 2.73 | 2.75 |
| 10/16/2012 | 2.765 | 2.78 | 2.66 | 2.68 |
| 10/17/2012 | 2.66 | 2.8 | 2.64 | 2.77 |
| 10/18/2012 | 2.76 | 2.78 | 2.6 | 2.62 |
| 10/19/2012 | 2.54 | 2.62 | 2.17 | 2.18 |
| 10/22/2012 | 2.23 | 2.23 | 2.09 | 2.1 |
| 10/23/2012 | 2.06 | 2.21 | 2.03 | 2.14 |
| 10/24/2012 | 2.17 | 2.22 | 2.06 | 2.08 |
| 10/25/2012 | 2.1 | 2.15 | 2.07 | 2.12 |
| 10/26/2012 | 2.13 | 2.14 | 2.06 | 2.07 |
| 10/31/2012 | 2.13 | 2.14 | 2.05 | 2.05 |
| 11/01/2012 | 2.07 | 2.14 | 2.05 | 2.14 |
| 11/02/2012 | 2.15 | 2.15 | 2.07 | 2.1 |
| 11/05/2012 | 2.1 | 2.12 | 2.06 | 2.11 |
| 11/06/2012 | 2.12 | 2.14 | 2.06 | 2.07 |
| 11/07/2012 | 2.07 | 2.1 | 2.01 | 2.01 |
| 11/08/2012 | 2.03 | 2.06 | 1.96 | 1.98 |
| 11/09/2012 | 2 | 2.07 | 1.97 | 2.03 |
| 11/12/2012 | 2.04 | 2.06 | 1.99 | 1.99 |
| 11/13/2012 | 1.98 | 2.35 | 1.97 | 2.09 |
| 11/14/2012 | 2.04 | 2.05 | 1.92 | 1.93 |
| 11/15/2012 | 1.93 | 1.93 | 1.86 | 1.87 |
| 11/16/2012 | 1.87 | 1.9 | 1.81 | 1.86 |
| 11/19/2012 | 1.9 | 1.95 | 1.89 | 1.92 |
| 11/20/2012 | 1.92 | 1.92 | 1.86 | 1.88 |
| 11/21/2012 | 1.89 | 1.92 | 1.86 | 1.87 |
| 11/23/2012 | 1.92 | 1.97 | 1.92 | 1.95 |
| 11/26/2012 | 1.96 | 1.97 | 1.84 | 1.87 |
| 11/27/2012 | 1.87 | 1.89 | 1.85 | 1.88 |
| 11/28/2012 | 1.88 | 1.99 | 1.86 | 1.96 |
| 11/29/2012 | 2.01 | 2.12 | 2.01 | 2.04 |
| 11/30/2012 | 2.16 | 2.22 | 2.11 | 2.2 |
| 12/03/2012 | 2.28 | 2.46 | 2.26 | 2.36 |
| 12/04/2012 | 2.48 | 2.48 | 2.21 | 2.26 |
| 12/05/2012 | 2.3 | 2.32 | 2.245 | 2.29 |
| 12/06/2012 | 2.33 | 2.39 | 2.27 | 2.34 |
| 12/07/2012 | 2.38 | 2.39 | 2.29 | 2.36 |
| 12/10/2012 | 2.35 | 2.39 | 2.31 | 2.32 |
| 12/11/2012 | 2.34 | 2.36 | 2.3 | 2.33 |
| 12/12/2012 | 2.37 | 2.44 | 2.36 | 2.37 |
| 12/13/2012 | 2.4 | 2.44 | 2.38 | 2.41 |
| 12/14/2012 | 2.43 | 2.44 | 2.39 | 2.3904 |
| 12/17/2012 | 2.41 | 2.46 | 2.39 | 2.46 |
| 12/18/2012 | 2.5 | 2.53 | 2.47 | 2.52 |
| 12/19/2012 | 2.55 | 2.57 | 2.49 | 2.52 |
| 12/20/2012 | 2.53 | 2.53 | 2.37 | 2.4 |
| 12/21/2012 | 2.33 | 2.59 | 2.25 | 2.59 |
| 12/24/2012 | 2.54 | 2.57 | 2.47 | 2.48 |
| 12/26/2012 | 2.49 | 2.53 | 2.42 | 2.43 |
| 12/27/2012 | 2.42 | 2.43 | 2.34 | 2.39 |
| 12/28/2012 | 2.3 | 2.36 | 2.25 | 2.28 |
| 12/31/2012 | 2.29 | 2.42 | 2.28 | 2.4 |