AMD: Advanced Micro Devices, Inc. Historical Data

2017 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 12.4365

CLOSE 12.4116

Low

LOW 9.42

High

HIGH 15.65

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	11.42	11.65	11.02	11.43
01/04/2017	11.45	11.5204	11.235	11.43
01/05/2017	11.43	11.69	11.23	11.24
01/06/2017	11.29	11.49	11.11	11.32
01/09/2017	11.37	11.64	11.31	11.49
01/10/2017	11.55	11.63	11.33	11.44
01/11/2017	11.39	11.41	11.15	11.2
01/12/2017	10.98	11.0376	10.33	10.76
01/13/2017	10.79	10.87	10.56	10.58
01/17/2017	10.17	10.23	9.78	9.82
01/18/2017	9.54	10.1	9.42	9.88
01/19/2017	9.92	10.25	9.75	9.77
01/20/2017	9.88	9.96	9.67	9.75
01/23/2017	9.68	10.06	9.68	9.91
01/24/2017	9.95	10.49	9.95	10.44
01/25/2017	10.74	10.975	10.15	10.35
01/26/2017	10.35	10.66	10.3	10.52
01/27/2017	10.6	10.73	10.52	10.67
01/30/2017	10.62	10.68	10.3	10.61
01/31/2017	10.6	10.67	10.22	10.37
02/01/2017	10.9	12.14	10.81	12.06
02/02/2017	11.98	12.66	11.95	12.28
02/03/2017	12.37	12.5	12.04	12.24
02/06/2017	12.46	13.7	12.38	13.63
02/07/2017	14.05	14.27	13.06	13.29
02/08/2017	13.21	13.75	13.08	13.56
02/09/2017	13.78	13.89	13.4	13.42
02/10/2017	13.86	13.86	13.25	13.58
02/13/2017	13.7	13.95	13.38	13.49
02/14/2017	13.43	13.49	13.19	13.26
02/15/2017	13.2	13.44	13.15	13.3
02/16/2017	13.25	13.35	12.84	12.97
02/17/2017	12.79	13.14	12.6	13.13
02/21/2017	13.41	14.1	13.4	14
02/22/2017	14.3	14.5	14.04	14.28
02/23/2017	14.2	14.45	13.82	14.32
02/24/2017	14	14.32	13.86	14.12
02/27/2017	14.27	15.35	14.27	15.2
02/28/2017	15.45	15.55	14.35	14.46
03/01/2017	15.08	15.09	14.52	14.96
03/02/2017	14.59	14.78	13.87	13.9
03/03/2017	13.55	13.58	12.79	13.03
03/06/2017	13	13.34	12.38	13.04
03/07/2017	13.07	13.37	12.79	13.05
03/08/2017	13.25	13.55	13.1	13.22
03/09/2017	13.45	13.45	13.11	13.33
03/10/2017	13.5	13.93	13.45	13.91
03/13/2017	14.475	14.68	14.18	14.28
03/14/2017	14	14.15	13.6401	14.1
03/15/2017	14.03	14.06	13.62	13.98
03/16/2017	13.79	13.88	13.65	13.65
03/17/2017	13.62	13.74	13.36	13.49
03/20/2017	13.68	14.5	13.54	14.4
03/21/2017	14.4	14.49	13.78	13.82
03/22/2017	13.7	14.145	13.55	14.1
03/23/2017	13.96	14.115	13.77	13.79
03/24/2017	14.16	14.18	13.54	13.7
03/27/2017	13.35	13.78	13.21	13.7
03/28/2017	13.75	13.86	13.55	13.69
03/29/2017	13.74	13.87	13.63	13.71
03/30/2017	13.73	14.05	13.65	14.05
03/31/2017	14.1	14.75	14.01	14.55
04/03/2017	14.6	14.74	14.3	14.64
04/04/2017	14.31	14.67	14.03	14.16
04/05/2017	14.28	14.64	14.1	14.17
04/06/2017	13.42	13.46	12.83	13.27
04/07/2017	13.33	13.68	13.22	13.52
04/10/2017	13.52	13.59	13.04	13.1
04/11/2017	13.02	13.29	12.71	13.1
04/12/2017	12.94	13.1	12.74	12.76
04/13/2017	12.505	12.72	12.22	12.31
04/17/2017	12.53	12.8	12.37	12.79
04/18/2017	12.63	12.97	12.58	12.95
04/19/2017	13.09	13.205	12.8	12.84
04/20/2017	12.98	13.15	12.88	13.11
04/21/2017	13.08	13.12	12.9	13
04/24/2017	13.23	13.23	13.045	13.13
04/25/2017	13.24	13.525	13.16	13.49
04/26/2017	13.42	13.53	13.22	13.41
04/27/2017	13.43	13.7	13.37	13.62
04/28/2017	13.73	13.755	13.16	13.3
05/01/2017	13.43	13.63	13.25	13.62
05/02/2017	11.73	11.76	10.3	10.32
05/03/2017	10.29	10.68	9.85	10.39
05/04/2017	10.55	10.55	9.94	10.1
05/05/2017	10.13	10.26	9.94	10.19
05/08/2017	10.22	10.22	10	10.04
05/09/2017	10.04	10.4	10.04	10.18
05/10/2017	10.455	10.85	10.45	10.79
05/11/2017	10.74	11.26	10.51	11.07
05/12/2017	11.2	11.4	11.08	11.26
05/15/2017	11.41	11.6	11.3	11.42
05/16/2017	11.66	12.77	11.63	12.75
05/17/2017	11.81	12.2855	11.16	11.2
05/18/2017	10.99	11.49	10.81	11.275
05/19/2017	11.47	11.62	11.35	11.41
05/22/2017	11.49	11.55	10.77	11.04
05/23/2017	10.97	11.055	10.62	10.89
05/24/2017	11.05	11.06	10.71	10.89
05/25/2017	11.01	11.01	10.8	10.98
05/26/2017	10.85	11.02	10.74	11
05/30/2017	10.95	11.27	10.9	11.12
05/31/2017	11.29	11.49	11.1	11.19
06/01/2017	11.25	11.285	10.81	10.93
06/02/2017	10.93	10.96	10.565	10.9
06/05/2017	10.84	11.34	10.8	11.24
06/06/2017	11.27	12.24	11.24	12.03
06/07/2017	12.42	12.96	12.2348	12.38
06/08/2017	12.81	12.91	12.4	12.9
06/09/2017	13.1	13.4	11.63	12.28
06/12/2017	11.75	12.35	11.47	12.09
06/13/2017	12.33	12.48	11.67	11.96
06/14/2017	11.91	12.05	11.65	11.77
06/15/2017	11.34	11.58	11.21	11.5
06/16/2017	11.66	11.83	11.28	11.44
06/19/2017	11.63	12.12	11.62	11.93
06/20/2017	12.19	12.93	12.18	12.64
06/21/2017	13.36	14.01	13.13	13.98
06/22/2017	14.1	14.5	13.56	14.38
06/23/2017	14.15	14.67	13.9	14.17
06/26/2017	14.39	14.49	13.84	14.08
06/27/2017	13.76	14.04	13.37	13.4
06/28/2017	13.65	13.7	13.09	13.23
06/29/2017	13.06	13.15	12.45	12.6
06/30/2017	12.57	12.83	12.36	12.48
07/03/2017	12.57	12.73	12.13	12.15
07/05/2017	12.36	13.21	12.32	13.19
07/06/2017	12.94	13.32	12.665	13.02
07/07/2017	13.27	13.745	13.18	13.36
07/10/2017	13.61	13.88	13.27	13.81
07/11/2017	13.77	14.099	13.62	13.89
07/12/2017	14.17	14.39	13.96	14.29
07/13/2017	14.33	14.49	13.43	13.53
07/14/2017	13.46	13.93	13.32	13.92
07/17/2017	14.03	14.12	13.51	13.8
07/18/2017	13.29	13.53	13.15	13.48
07/19/2017	13.62	13.74	13.41	13.55
07/20/2017	13.61	13.89	13.45	13.8
07/21/2017	13.7	14.05	13.62	13.88
07/24/2017	14	14.44	13.97	14.16
07/25/2017	14.2895	14.32	13.87	14.11
07/26/2017	15.13	15.65	14.65	14.76
07/27/2017	14.99	15.04	13.7	14.12
07/28/2017	13.845	14.1	13.68	13.95
07/31/2017	14.09	14.22	13.47	13.61
08/01/2017	13.72	13.86	13.45	13.71
08/02/2017	13.81	13.93	13.12	13.37
08/03/2017	13.42	13.52	13.08	13.24
08/04/2017	13.2	13.36	13.02	13.12
08/07/2017	13.33	13.57	13.27	13.43
08/08/2017	13.48	13.55	13.08	13.11
08/09/2017	12.76	12.89	12.54	12.83
08/10/2017	12.7	12.92	12.11	12.12
08/11/2017	12.04	12.39	11.88	12.23
08/14/2017	12.58	12.845	12.58	12.76
08/15/2017	13.01	13.14	12.75	13.02
08/16/2017	13.17	13.19	12.52	12.63
08/17/2017	12.46	12.65	12.32	12.34
08/18/2017	12.43	12.555	12.25	12.37
08/21/2017	12.42	12.42	11.86	12.05
08/22/2017	12.2	12.33	12.1	12.17
08/23/2017	12	12.535	11.95	12.48
08/24/2017	12.69	12.71	12.39	12.5
08/25/2017	12.51	12.57	12.25	12.43
08/28/2017	12.53	12.55	12.16	12.23
08/29/2017	12	12.18	11.93	12.15
08/30/2017	12.19	12.68	12.16	12.67
08/31/2017	12.82	13.16	12.79	13
09/01/2017	13.12	13.485	13.04	13.19
09/05/2017	12.88	13.18	12.65	12.92
09/06/2017	13.02	13.08	12.75	12.86
09/07/2017	12.84	12.94	12.6	12.63
09/08/2017	12.5712	12.61	12.035	12.25
09/11/2017	12.46	12.74	12.4001	12.55
09/12/2017	12.66	12.68	12.213	12.3
09/13/2017	12.22	12.36	12.12	12.22
09/14/2017	12.15	12.46	12.11	12.26
09/15/2017	12.33	12.66	12.31	12.52
09/18/2017	12.77	13.3	12.74	13.08
09/19/2017	13.25	13.29	12.88	13.12
09/20/2017	13.07	13.8	12.8	13.74
09/21/2017	14	14.24	13.32	13.41
09/22/2017	13.2	13.4	13.12	13.3
09/25/2017	13.25	13.28	12.49	12.61
09/26/2017	12.85	12.93	12.43	12.45
09/27/2017	12.65	12.87	12.5	12.74
09/28/2017	12.76	12.84	12.55	12.74
09/29/2017	12.765	12.82	12.6	12.75
10/02/2017	12.8	12.85	12.62	12.71
10/03/2017	12.73	13.48	12.7	13.42
10/04/2017	13.31	13.5	13.15	13.31
10/05/2017	13.38	13.46	13.21	13.34
10/06/2017	13.22	13.39	13.18	13.23
10/09/2017	13.26	13.83	13.26	13.47
10/10/2017	13.72	13.79	13.44	13.7
10/11/2017	13.62	13.96	13.61	13.88
10/12/2017	13.85	14.37	13.81	14.2
10/13/2017	14.32	14.41	14.12	14.22
10/16/2017	14.25	14.35	14.12	14.26
10/17/2017	14.24	14.345	14.135	14.16
10/18/2017	14.2	14.279	13.76	14.07
10/19/2017	13.85	14.04	13.69	13.95
10/20/2017	14.03	14.09	13.8	13.81
10/23/2017	13.94	14.19	13.8999	14.1
10/24/2017	14.2	14.36	14.15	14.25
10/25/2017	12.95	13.13	12.29	12.33
10/26/2017	12.45	12.46	12	12.005
10/27/2017	12.17	12.19	11.35	11.84
10/30/2017	11.255	11.42	10.65	10.89
10/31/2017	10.76	11.31	10.69	10.985
11/01/2017	11.25	11.29	10.72	10.8
11/02/2017	10.87	10.99	10.66	10.85
11/03/2017	10.95	11.13	10.82	11.12
11/06/2017	12.04	12.09	11.64	11.93
11/07/2017	11.94	12.27	11.92	12.05
11/08/2017	11.94	11.95	11.51	11.71
11/09/2017	11.25	11.35	11.03	11.12
11/10/2017	11.22	11.43	11.115	11.26
11/13/2017	11.18	11.2	10.92	11.09
11/14/2017	11.03	11.26	11	11.12
11/15/2017	11.01	11.13	10.77	11.07
11/16/2017	11.13	11.32	11.13	11.25
11/17/2017	11.3	11.75	11.28	11.38
11/20/2017	11.47	11.505	11.19	11.34
11/21/2017	11.421	11.49	11.24	11.4
11/22/2017	11.41	11.49	11.3	11.37
11/24/2017	11.38	11.42	11.3	11.38
11/27/2017	11.34	11.74	11.3358	11.55
11/28/2017	11.45	11.54	11	11.17
11/29/2017	11.08	11.17	10.73	10.83
11/30/2017	10.87	11.03	10.76	10.89
12/01/2017	10.81	10.97	10.53	10.73
12/04/2017	10.85	10.86	9.82	10.03
12/05/2017	9.89	10.34	9.7	9.91
12/06/2017	9.9	10.05	9.71	10
12/07/2017	10.0705	10.19	9.95	10.04
12/08/2017	10.15	10.2	9.92	9.94
12/11/2017	9.97	10.16	9.96	10.16
12/12/2017	10.13	10.14	9.88	9.9
12/13/2017	9.97	10.21	9.95	10.11
12/14/2017	10.1	10.17	9.96	10.13
12/15/2017	10.13	10.32	10.02	10.29
12/18/2017	10.6	11	10.51	10.98
12/19/2017	11	11.19	10.87	10.95
12/20/2017	11.1	11.18	10.8	10.98
12/21/2017	10.98	11.0793	10.87	10.89
12/22/2017	10.75	10.77	10.2	10.54
12/26/2017	10.38	10.579	10.34	10.46
12/27/2017	10.45	10.74	10.4	10.53
12/28/2017	10.57	10.64	10.43	10.55
12/29/2017	10.57	10.58	10.27	10.28

Menu

Create your free account now!

AMD: Advanced Micro Devices, Inc. Historical Data

2017 Historical Chart

Average

Low

High