AMD: Advanced Micro Devices, Inc. Historical Data

2015 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 2.3277

CLOSE 2.3318

Low

LOW 1.61

High

HIGH 3.37

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	2.7	2.73	2.64	2.69
01/05/2015	2.67	2.7	2.64	2.66
01/06/2015	2.65	2.66	2.55	2.63
01/07/2015	2.63	2.65	2.54	2.58
01/08/2015	2.59	2.645	2.56	2.61
01/09/2015	2.63	2.64	2.58	2.63
01/12/2015	2.62	2.64	2.55	2.63
01/13/2015	2.64	2.68	2.6	2.66
01/14/2015	2.6	2.66	2.58	2.63
01/15/2015	2.62	2.65	2.49	2.52
01/16/2015	2.52	2.53	2.39	2.39
01/20/2015	2.39	2.43	2.19	2.24
01/21/2015	2.18	2.45	2.14	2.45
01/22/2015	2.42	2.5	2.37	2.47
01/23/2015	2.48	2.5	2.43	2.45
01/26/2015	2.44	2.64	2.44	2.61
01/27/2015	2.58	2.84	2.56	2.7
01/28/2015	2.71	2.75	2.6	2.63
01/29/2015	2.63	2.69	2.51	2.61
01/30/2015	2.56	2.6	2.51	2.57
02/02/2015	2.69	2.75	2.65	2.67
02/03/2015	2.7	2.8	2.68	2.76
02/04/2015	2.78	2.92	2.76	2.85
02/05/2015	2.88	3.37	2.87	3.31
02/06/2015	3.2	3.21	3	3.03
02/09/2015	3.03	3.07	2.93	3.04
02/10/2015	3.07	3.1	3.01	3.04
02/11/2015	3.03	3.1	3	3.07
02/12/2015	3.08	3.15	3.05	3.12
02/13/2015	3.13	3.18	3.11	3.15
02/17/2015	3.16	3.17	3.08	3.11
02/18/2015	3.11	3.135	3.06	3.08
02/19/2015	3.06	3.08	3.01	3.055
02/20/2015	3.03	3.13	3.02	3.06
02/23/2015	3.05	3.1	3.03	3.06
02/24/2015	3.06	3.115	3.02	3.11
02/25/2015	3.08	3.14	3.06	3.1
02/26/2015	3.1	3.125	3.06	3.08
02/27/2015	3.07	3.12	3.07	3.11
03/02/2015	3.13	3.23	3.11	3.21
03/03/2015	3.2	3.23	3.13	3.14
03/04/2015	3.14	3.14	3.01	3.05
03/05/2015	3.1	3.1	2.98	2.98
03/06/2015	2.96	2.99	2.83	2.92
03/09/2015	2.92	2.98	2.9	2.93
03/10/2015	2.97	2.98	2.92	2.92
03/11/2015	2.92	2.945	2.8	2.84
03/12/2015	2.76	2.79	2.715	2.76
03/13/2015	2.74	2.78	2.71	2.75
03/16/2015	2.75	2.81	2.75	2.76
03/17/2015	2.75	2.795	2.7399	2.77
03/18/2015	2.77	2.82	2.72	2.75
03/19/2015	2.76	2.78	2.73	2.74
03/20/2015	2.76	2.8	2.74	2.8
03/23/2015	2.81	2.85	2.8	2.84
03/24/2015	2.85	2.85	2.76	2.79
03/25/2015	2.78	2.79	2.56	2.63
03/26/2015	2.59	2.7	2.53	2.65
03/27/2015	2.7	2.8	2.63	2.72
03/30/2015	2.73	2.76	2.655	2.7
03/31/2015	2.66	2.7	2.65	2.68
04/01/2015	2.66	2.75	2.65	2.69
04/02/2015	2.66	2.7	2.65	2.69
04/06/2015	2.68	2.73	2.68	2.7
04/07/2015	2.7	2.74	2.69	2.7
04/08/2015	2.68	2.74	2.68	2.71
04/09/2015	2.69	2.75	2.69	2.72
04/10/2015	2.74	2.78	2.73	2.76
04/13/2015	2.76	2.8	2.73	2.78
04/14/2015	2.77	2.79	2.65	2.67
04/15/2015	2.7	2.74	2.65	2.7
04/16/2015	2.72	2.94	2.7	2.87
04/17/2015	2.535	2.58	2.45	2.575
04/20/2015	2.56	2.57	2.45	2.49
04/21/2015	2.53	2.53	2.35	2.35
04/22/2015	2.35	2.36	2.25	2.28
04/23/2015	2.28	2.36	2.26	2.33
04/24/2015	2.36	2.38	2.3	2.3
04/27/2015	2.3	2.36	2.29	2.34
04/28/2015	2.36	2.37	2.31	2.31
04/29/2015	2.3	2.33	2.27	2.28
04/30/2015	2.28	2.31	2.26	2.26
05/01/2015	2.26	2.31	2.25	2.31
05/04/2015	2.31	2.36	2.3	2.31
05/05/2015	2.34	2.34	2.25	2.28
05/06/2015	2.29	2.305	2.24	2.29
05/07/2015	2.32	2.32	2.26	2.32
05/08/2015	2.33	2.36	2.3	2.31
05/11/2015	2.31	2.35	2.31	2.32
05/12/2015	2.32	2.35	2.3	2.35
05/13/2015	2.36	2.38	2.35	2.37
05/14/2015	2.38	2.39	2.33	2.33
05/15/2015	2.33	2.38	2.32	2.32
05/18/2015	2.35	2.36	2.33	2.35
05/19/2015	2.36	2.37	2.28	2.28
05/20/2015	2.3	2.33	2.28	2.32
05/21/2015	2.31	2.35	2.28	2.28
05/22/2015	2.3	2.31	2.27	2.28
05/26/2015	2.27	2.28	2.22	2.22
05/27/2015	2.24	2.28	2.2	2.28
05/28/2015	2.28	2.33	2.27	2.27
05/29/2015	2.27	2.32	2.25	2.28
06/01/2015	2.29	2.3	2.25	2.25
06/02/2015	2.26	2.3	2.25	2.3
06/03/2015	2.3	2.32	2.28	2.28
06/04/2015	2.28	2.33	2.26	2.33
06/05/2015	2.31	2.34	2.29	2.33
06/08/2015	2.31	2.33	2.29	2.31
06/09/2015	2.35	2.36	2.28	2.29
06/10/2015	2.31	2.35	2.3	2.32
06/11/2015	2.34	2.35	2.31	2.32
06/12/2015	2.31	2.33	2.3	2.31
06/15/2015	2.32	2.35	2.29	2.32
06/16/2015	2.32	2.37	2.32	2.35
06/17/2015	2.37	2.54	2.35	2.47
06/18/2015	2.5	2.59	2.48	2.52
06/19/2015	2.53	2.59	2.46	2.58
06/22/2015	2.61	2.67	2.58	2.62
06/23/2015	2.62	2.64	2.55	2.61
06/24/2015	2.6	2.66	2.5699	2.62
06/25/2015	2.62	2.66	2.57	2.58
06/26/2015	2.54	2.55	2.37	2.47
06/29/2015	2.41	2.42	2.31	2.34
06/30/2015	2.43	2.43	2.35	2.4
07/01/2015	2.47	2.48	2.36	2.42
07/02/2015	2.43	2.63	2.39	2.53
07/06/2015	2.46	2.54	2.44	2.47
07/07/2015	2.04	2.14	2.02	2.09
07/08/2015	2.07	2.07	2.01	2.01
07/09/2015	2.04	2.06	1.93	1.98
07/10/2015	2	2.03	1.95	1.96
07/13/2015	1.97	1.99	1.95	1.96
07/14/2015	2.03	2.06	1.97	2.05
07/15/2015	2.07	2.09	1.95	1.96
07/16/2015	1.97	2	1.87	1.87
07/17/2015	1.87	1.9	1.74	1.79
07/20/2015	1.82	1.84	1.77	1.8
07/21/2015	1.82	1.83	1.78	1.8
07/22/2015	1.8	1.81	1.76	1.79
07/23/2015	1.8	1.81	1.75	1.76
07/24/2015	1.76	1.77	1.65	1.67
07/27/2015	1.67	1.7	1.61	1.62
07/28/2015	1.62	1.77	1.62	1.77
07/29/2015	1.77	1.99	1.76	1.96
07/30/2015	1.94	1.99	1.88	1.93
07/31/2015	1.94	1.985	1.92	1.93
08/03/2015	1.93	2.2	1.9	2.2
08/04/2015	2.18	2.18	2.05	2.13
08/05/2015	2.11	2.21	2.1	2.16
08/06/2015	2.15	2.17	2.1	2.11
08/07/2015	2.1	2.14	2.06	2.09
08/10/2015	1.92	1.98	1.82	1.93
08/11/2015	1.91	1.93	1.88	1.9
08/12/2015	1.88	1.93	1.84	1.9
08/13/2015	1.9	1.91	1.79	1.79
08/14/2015	1.8	1.85	1.79	1.84
08/17/2015	1.82	1.88	1.795	1.8
08/18/2015	1.79	1.82	1.75	1.8
08/19/2015	1.8	1.81	1.76	1.8
08/20/2015	1.79	1.8	1.7	1.7
08/21/2015	1.68	1.8	1.68	1.78
08/24/2015	1.69	1.83	1.65	1.75
08/25/2015	1.82	1.82	1.66	1.66
08/26/2015	1.69	1.73	1.66	1.72
08/27/2015	1.74	1.835	1.74	1.78
08/28/2015	1.75	1.87	1.75	1.85
08/31/2015	1.82	1.87	1.79	1.81
09/01/2015	1.77	1.82	1.71	1.71
09/02/2015	1.75	1.77	1.72	1.77
09/03/2015	1.76	1.85	1.76	1.79
09/04/2015	1.76	1.84	1.76	1.82
09/08/2015	1.85	1.88	1.83	1.88
09/09/2015	1.9	1.97	1.83	1.85
09/10/2015	1.84	1.88	1.83	1.84
09/11/2015	1.88	2.14	1.81	2.01
09/14/2015	2	2	1.81	1.82
09/15/2015	1.84	1.87	1.81	1.86
09/16/2015	1.87	1.9	1.85	1.89
09/17/2015	1.9	1.94	1.87	1.89
09/18/2015	1.87	1.92	1.85	1.87
09/21/2015	1.87	1.8969	1.81	1.81
09/22/2015	1.8	1.8351	1.715	1.73
09/23/2015	1.76	1.775	1.69	1.7
09/24/2015	1.68	1.73	1.66	1.72
09/25/2015	1.75	1.75	1.68	1.71
09/28/2015	1.69	1.7	1.66	1.66
09/29/2015	1.67	1.69	1.65	1.67
09/30/2015	1.7	1.72	1.68	1.72
10/01/2015	1.77	1.77	1.72	1.74
10/02/2015	1.76	1.83	1.72	1.83
10/05/2015	1.82	1.87	1.77	1.8
10/06/2015	1.8	1.86	1.8	1.83
10/07/2015	1.82	1.87	1.82	1.86
10/08/2015	1.87	1.9475	1.85	1.93
10/09/2015	1.92	1.96	1.89	1.96
10/12/2015	1.96	1.96	1.85	1.87
10/13/2015	1.87	1.94	1.86	1.92
10/14/2015	1.92	1.96	1.92	1.95
10/15/2015	1.97	2.06	1.95	1.97
10/16/2015	2	2	1.89	1.94
10/19/2015	1.91	2.01	1.91	2.01
10/20/2015	2	2.03	1.97	2.02
10/21/2015	2.02	2.12	2.01	2.1
10/22/2015	2.1	2.16	2.09	2.14
10/23/2015	2.1	2.21	2.1	2.21
10/26/2015	2.21	2.21	2.12	2.15
10/27/2015	2.12	2.16	2.1	2.15
10/28/2015	2.14	2.2	2.12	2.18
10/29/2015	2.15	2.18	2.11	2.13
10/30/2015	2.14	2.15	2.12	2.12
11/02/2015	2.13	2.19	2.11	2.19
11/03/2015	2.16	2.29	2.16	2.28
11/04/2015	2.27	2.3	2.18	2.2
11/05/2015	2.21	2.24	2.17	2.2
11/06/2015	2.19	2.21	2.13	2.15
11/09/2015	2.15	2.18	2.1	2.11
11/10/2015	2.09	2.1	2.02	2.02
11/11/2015	2.02	2.09	2.02	2.07
11/12/2015	2.05	2.07	2	2
11/13/2015	1.99	2.04	1.94	1.99
11/16/2015	1.99	2.02	1.95	1.99
11/17/2015	2.01	2.04	1.97	1.98
11/18/2015	1.99	2.15	1.98	2.12
11/19/2015	2.1	2.16	2.09	2.14
11/20/2015	2.14	2.25	2.13	2.22
11/23/2015	2.22	2.24	2.18	2.22
11/24/2015	2.2	2.4	2.17	2.34
11/25/2015	2.36	2.395	2.31	2.38
11/27/2015	2.37	2.38	2.32	2.33
11/30/2015	2.34	2.37	2.25	2.36
12/01/2015	2.36	2.37	2.31	2.34
12/02/2015	2.31	2.335	2.23	2.27
12/03/2015	2.25	2.31	2.2	2.23
12/04/2015	2.23	2.29	2.21	2.28
12/07/2015	2.26	2.36	2.21	2.355
12/08/2015	2.34	2.4	2.25	2.39
12/09/2015	2.37	2.4	2.32	2.35
12/10/2015	2.36	2.5	2.33	2.45
12/11/2015	2.41	2.47	2.36	2.36
12/14/2015	2.36	2.39	2.3	2.34
12/15/2015	2.35	2.43	2.32	2.36
12/16/2015	2.39	2.55	2.365	2.54
12/17/2015	2.52	2.6	2.52	2.56
12/18/2015	2.51	2.55	2.42	2.45
12/21/2015	2.47	2.53	2.43	2.53
12/22/2015	2.55	2.78	2.54	2.77
12/23/2015	2.76	2.94	2.75	2.83
12/24/2015	2.88	3	2.87	2.92
12/28/2015	2.91	3.02	2.86	3
12/29/2015	3.04	3.06	2.97	3
12/30/2015	2.99	3.04	2.93	2.98
12/31/2015	2.97	3.01	2.87	2.87

Menu

Create your free account now!

AMD: Advanced Micro Devices, Inc. Historical Data

2015 Historical Chart

Average

Low

High