AMD: Advanced Micro Devices, Inc. Historical Data

2016 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 5.2415

CLOSE 5.2548

Low

LOW 1.75

High

HIGH 12.42

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	2.77	2.82	2.63	2.77
01/05/2016	2.77	2.8	2.64	2.75
01/06/2016	2.66	2.71	2.47	2.505
01/07/2016	2.43	2.48	2.26	2.275
01/08/2016	2.36	2.425	2.1	2.14
01/11/2016	2.16	2.36	2.12	2.34
01/12/2016	2.4	2.46	2.28	2.39
01/13/2016	2.4	2.45	2.21	2.25
01/14/2016	2.29	2.35	2.21	2.21
01/15/2016	2.1	2.13	1.99	2.03
01/19/2016	2.08	2.11	1.9	1.95
01/20/2016	1.81	1.95	1.75	1.8
01/21/2016	1.82	2.18	1.81	2.09
01/22/2016	2.11	2.17	1.98	2.02
01/25/2016	2.01	2.15	2.01	2.12
01/26/2016	2.14	2.15	2.03	2.07
01/27/2016	2.08	2.18	2.07	2.13
01/28/2016	2.16	2.17	2.07	2.08
01/29/2016	2.09	2.2	2.07	2.2
02/01/2016	2.17	2.19	2.11	2.14
02/02/2016	2.11	2.14	1.96	1.99
02/03/2016	2.04	2.075	1.95	2.07
02/04/2016	2.06	2.17	2.03	2.09
02/05/2016	2.06	2.075	1.98	1.98
02/08/2016	1.97	1.98	1.87	1.93
02/09/2016	1.89	1.995	1.85	1.9
02/10/2016	1.92	1.98	1.83	1.84
02/11/2016	1.82	1.94	1.81	1.86
02/12/2016	1.89	1.91	1.82	1.83
02/16/2016	1.86	1.9	1.82	1.83
02/17/2016	1.85	1.94	1.85	1.9
02/18/2016	1.93	1.98	1.9	1.91
02/19/2016	1.93	1.93	1.83	1.91
02/22/2016	1.94	2.04	1.925	2.01
02/23/2016	2.04	2.06	1.97	1.97
02/24/2016	1.98	2.04	1.93	2.02
02/25/2016	2.02	2.04	1.98	2.03
02/26/2016	2.04	2.1	2.03	2.07
02/29/2016	2.06	2.15	2.05	2.14
03/01/2016	2.16	2.2	2.12	2.18
03/02/2016	2.2	2.33	2.18	2.32
03/03/2016	2.32	2.55	2.295	2.46
03/04/2016	2.42	2.5	2.34	2.37
03/07/2016	2.36	2.47	2.36	2.47
03/08/2016	2.44	2.46	2.3	2.3
03/09/2016	2.32	2.35	2.2	2.26
03/10/2016	2.29	2.31	2.15	2.26
03/11/2016	2.29	2.54	2.29	2.52
03/14/2016	2.53	2.75	2.51	2.72
03/15/2016	2.67	2.69	2.45	2.49
03/16/2016	2.5	2.64	2.49	2.63
03/17/2016	2.77	2.81	2.7	2.8
03/18/2016	2.8	2.93	2.77	2.93
03/21/2016	2.9	2.9	2.75	2.8
03/22/2016	2.73	2.85	2.71	2.79
03/23/2016	2.8	2.825	2.68	2.68
03/24/2016	2.69	2.81	2.62	2.79
03/28/2016	2.81	2.84	2.73	2.78
03/29/2016	2.74	2.88	2.7	2.86
03/30/2016	2.88	2.98	2.85	2.86
03/31/2016	2.84	2.88	2.8	2.85
04/01/2016	2.79	2.88	2.76	2.83
04/04/2016	2.83	2.87	2.8	2.83
04/05/2016	2.76	2.84	2.72	2.76
04/06/2016	2.75	2.8	2.72	2.8
04/07/2016	2.76	2.83	2.61	2.64
04/08/2016	2.7	2.76	2.68	2.74
04/11/2016	2.76	2.82	2.74	2.76
04/12/2016	2.79	2.85	2.76	2.81
04/13/2016	2.78	2.82	2.73	2.8
04/14/2016	2.77	2.79	2.7	2.72
04/15/2016	2.72	2.75	2.68	2.7
04/18/2016	2.67	2.8	2.65	2.76
04/19/2016	2.78	2.78	2.61	2.62
04/20/2016	2.62	2.72	2.61	2.7
04/21/2016	2.65	2.7	2.6	2.62
04/22/2016	3.19	3.99	3.18	3.99
04/25/2016	3.81	3.82	3.31	3.45
04/26/2016	3.45	3.75	3.44	3.66
04/27/2016	3.55	3.75	3.53	3.73
04/28/2016	3.69	3.8	3.6	3.61
04/29/2016	3.69	3.69	3.45	3.55
05/02/2016	3.58	3.75	3.57	3.74
05/03/2016	3.7	3.71	3.58	3.6
05/04/2016	3.54	3.67	3.54	3.6
05/05/2016	3.64	3.8	3.605	3.66
05/06/2016	3.65	3.75	3.64	3.68
05/09/2016	3.66	3.68	3.45	3.65
05/10/2016	3.66	3.68	3.56	3.64
05/11/2016	3.61	3.68	3.6	3.65
05/12/2016	3.65	3.68	3.55	3.59
05/13/2016	3.56	3.73	3.55	3.67
05/16/2016	3.67	3.85	3.65	3.79
05/17/2016	3.8	3.98	3.69	3.79
05/18/2016	3.79	3.97	3.77	3.84
05/19/2016	3.83	3.85	3.69	3.77
05/20/2016	3.83	3.9	3.81	3.87
05/23/2016	3.9	4.2	3.88	4.04
05/24/2016	4.09	4.21	3.92	4.2
05/25/2016	4.24	4.35	4.15	4.18
05/26/2016	4.19	4.38	4.17	4.35
05/27/2016	4.39	4.63	4.37	4.6
05/31/2016	4.67	4.71	4.5	4.57
06/01/2016	4.6	4.64	4.38	4.43
06/02/2016	4.37	4.4	4.07	4.24
06/03/2016	4.16	4.2	4.08	4.16
06/06/2016	4.2	4.51	4.17	4.47
06/07/2016	4.56	4.67	4.47	4.51
06/08/2016	4.54	4.56	4.38	4.46
06/09/2016	4.41	4.54	4.315	4.52
06/10/2016	4.4	4.47	4.3	4.32
06/13/2016	4.32	4.48	4.32	4.4
06/14/2016	4.4	4.51	4.33	4.39
06/15/2016	4.44	4.48	4.3	4.42
06/16/2016	4.5	4.75	4.455	4.75
06/17/2016	4.75	5.27	4.68	5.26
06/20/2016	5.39	5.45	5.09	5.1
06/21/2016	5.1	5.5	5.09	5.45
06/22/2016	5.46	5.52	4.96	5.02
06/23/2016	5.17	5.26	5.05	5.21
06/24/2016	4.82	5.0675	4.76	4.88
06/27/2016	4.88	5.05	4.65	4.72
06/28/2016	4.95	5.185	4.91	5.12
06/29/2016	5.31	5.4	5.1	5.13
06/30/2016	5.13	5.19	4.95	5.14
07/01/2016	5.09	5.14	5	5.07
07/05/2016	5.03	5.05	4.875	4.96
07/06/2016	4.91	5.11	4.9	5.04
07/07/2016	5.07	5.1	4.94	5.02
07/08/2016	4.84	5.15	4.82	5.1
07/11/2016	5.13	5.19	5	5.01
07/12/2016	5.01	5.17	5.01	5.14
07/13/2016	5.14	5.19	5.04	5.09
07/14/2016	5.15	5.235	5.06	5.17
07/15/2016	5.2	5.2	5.1	5.14
07/18/2016	5.19	5.57	5.13	5.51
07/19/2016	5.5	5.55	5.34	5.41
07/20/2016	5.48	5.5	5.4	5.41
07/21/2016	5.43	5.45	5.1	5.22
07/22/2016	5.73	5.97	5.45	5.84
07/25/2016	5.93	6.95	5.92	6.7
07/26/2016	6.76	7.1599	6.71	6.98
07/27/2016	6.93	6.98	6.68	6.85
07/28/2016	6.79	6.98	6.735	6.82
07/29/2016	6.88	6.96	6.75	6.86
08/01/2016	6.89	6.92	6.57	6.64
08/02/2016	6.56	6.6	6.15	6.26
08/03/2016	6.18	6.45	6.15	6.3
08/04/2016	6.39	6.61	6.37	6.47
08/05/2016	6.56	6.76	6.47	6.61
08/08/2016	6.7	6.85	6.65	6.68
08/09/2016	6.75	6.78	6.54	6.6
08/10/2016	6.35	6.58	6.25	6.49
08/11/2016	6.5	6.59	6.46	6.58
08/12/2016	6.6	6.79	6.55	6.73
08/15/2016	6.79	6.97	6.78	6.95
08/16/2016	6.94	6.94	6.65	6.78
08/17/2016	6.7	6.75	6.61	6.68
08/18/2016	6.74	7.07	6.725	7.04
08/19/2016	7.24	8	7.22	7.62
08/22/2016	7.83	7.95	7.37	7.58
08/23/2016	7.66	7.74	7.53	7.67
08/24/2016	7.67	7.67	7.37	7.43
08/25/2016	7.49	7.49	7.2	7.465
08/26/2016	7.49	7.8	7.46	7.67
08/29/2016	7.72	7.79	7.57	7.59
08/30/2016	7.61	7.64	7.41	7.49
08/31/2016	7.52	7.52	7.28	7.4
09/01/2016	7.18	7.44	7.09	7.35
09/02/2016	7.49	7.64	7.38	7.51
09/06/2016	7.56	7.6	7.25	7.34
09/07/2016	7.05	7.07	6.78	6.84
09/08/2016	6.64	6.65	6.15	6.225
09/09/2016	6.23	6.24	5.85	5.9
09/12/2016	5.83	6.065	5.77	5.94
09/13/2016	5.92	5.95	5.66	5.74
09/14/2016	5.75	6.0766	5.75	6.04
09/15/2016	6.09	6.2	5.95	6.02
09/16/2016	6.22	6.22	5.97	6.05
09/19/2016	6.12	6.275	6.08	6.16
09/20/2016	6.23	6.28	6.12	6.17
09/21/2016	6.2	6.32	6.14	6.29
09/22/2016	6.35	6.44	6.33	6.37
09/23/2016	6.31	6.65	6.31	6.55
09/26/2016	6.54	6.54	6.31	6.32
09/27/2016	6.45	6.58	6.29	6.54
09/28/2016	6.57	6.65	6.48	6.59
09/29/2016	6.57	6.73	6.54	6.67
09/30/2016	6.7	7.04	6.7	6.91
10/03/2016	6.95	7.15	6.87	6.95
10/04/2016	7	7.09	6.89	6.97
10/05/2016	6.97	7.01	6.7	6.78
10/06/2016	6.72	6.98	6.63	6.96
10/07/2016	6.92	6.96	6.62	6.75
10/10/2016	6.82	6.94	6.8	6.84
10/11/2016	6.8	6.84	6.38	6.5
10/12/2016	6.64	6.77	6.42	6.62
10/13/2016	6.5	6.54	6.24	6.49
10/14/2016	6.92	7.12	6.74	6.75
10/17/2016	6.92	6.97	6.64	6.67
10/18/2016	6.76	6.89	6.69	6.73
10/19/2016	6.7	6.8	6.57	6.77
10/20/2016	6.81	6.98	6.77	6.96
10/21/2016	6.5	6.65	6.37	6.52
10/24/2016	6.57	7.01	6.54	7.005
10/25/2016	6.9	7.5	6.87	7.5
10/26/2016	7.4	7.48	7.26	7.29
10/27/2016	7.44	7.46	7.1	7.11
10/28/2016	7.1	7.53	7.02	7.2
10/31/2016	7.24	7.46	7.2	7.23
11/01/2016	7.32	7.425	6.92	7.09
11/02/2016	7.03	7.055	6.67	6.76
11/03/2016	6.78	6.79	6.56	6.7
11/04/2016	6.69	6.72	6.46	6.56
11/07/2016	6.79	6.99	6.7632	6.96
11/08/2016	6.85	7.18	6.75	7
11/09/2016	6.7	7.05	6.64	6.94
11/10/2016	6.82	6.91	6.22	6.295
11/11/2016	6.64	6.69	6.47	6.685
11/14/2016	6.83	6.84	6.61	6.79
11/15/2016	6.82	7.08	6.79	6.97
11/16/2016	7.09	7.75	7.07	7.67
11/17/2016	7.79	8.77	7.77	8.46
11/18/2016	8.68	8.83	8.4	8.71
11/21/2016	8.87	9.22	8.86	8.94
11/22/2016	9.05	9.06	8.54	8.69
11/23/2016	8.72	8.86	8.5	8.8
11/25/2016	8.8	8.91	8.69	8.77
11/28/2016	8.72	8.98	8.72	8.83
11/29/2016	9	9.23	8.85	8.93
11/30/2016	9.02	9.12	8.9	8.91
12/01/2016	8.92	9.03	8.26	8.39
12/02/2016	8.38	8.74	8.38	8.53
12/05/2016	8.69	8.71	8.45	8.68
12/06/2016	8.95	9.54	8.82	9.45
12/07/2016	9.65	9.79	9.24	9.56
12/08/2016	9.9	10.66	9.8	10.34
12/09/2016	10.38	10.54	9.87	10.34
12/12/2016	10.4	10.93	10.38	10.68
12/13/2016	10.75	10.8	10.4	10.54
12/14/2016	10.43	10.74	10.27	10.55
12/15/2016	10.68	10.93	10.64	10.86
12/16/2016	10.94	11.23	10.595	10.66
12/19/2016	10.81	11	10.52	10.95
12/20/2016	11.19	11.51	11.15	11.51
12/21/2016	11.61	11.72	11.31	11.47
12/22/2016	11.65	11.75	11.47	11.6
12/23/2016	11.3	11.6	11.26	11.58
12/27/2016	11.65	12.08	11.6	12.07
12/28/2016	12.28	12.42	11.46	11.55
12/29/2016	11.24	11.62	11.01	11.59
12/30/2016	11.7	11.78	11.25	11.34

Menu

Create your free account now!

AMD: Advanced Micro Devices, Inc. Historical Data

2016 Historical Chart

Average

Low

High