AMD: Advanced Micro Devices, Inc. Historical Data

2018 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 17.2096

CLOSE 17.2145

Low

LOW 9.04

High

HIGH 34.14

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	10.42	11.02	10.34	10.98
01/03/2018	11.61	12.14	11.36	11.55
01/04/2018	12.095	12.43	11.97	12.12
01/05/2018	12.19	12.22	11.66	11.88
01/08/2018	12.01	12.3	11.85	12.28
01/09/2018	12	12.02	11.71	11.82
01/10/2018	11.63	12.15	11.56	11.96
01/11/2018	12.07	12.19	11.9001	12.14
01/12/2018	11.82	12.07	11.8	12.02
01/16/2018	12.05	12.2	11.8	11.91
01/17/2018	11.9	12.19	11.82	12.18
01/18/2018	12.18	12.68	12.15	12.47
01/19/2018	12.56	12.88	12.54	12.59
01/22/2018	12.61	12.74	12.37	12.65
01/23/2018	12.82	12.995	12.76	12.94
01/24/2018	13.02	13.05	12.6	12.71
01/25/2018	12.78	12.94	12.32	12.41
01/26/2018	12.7	12.95	12.62	12.95
01/29/2018	13.13	13.47	13.05	13.32
01/30/2018	13.12	13.27	12.69	12.87
01/31/2018	13.24	13.85	13.15	13.74
02/01/2018	13.62	13.84	13.21	13.25
02/02/2018	13.05	13.06	12.43	12.45
02/05/2018	12.05	12.18	10.93	11.57
02/06/2018	11.04	11.74	11	11.65
02/07/2018	11.7	11.9	11.53	11.6
02/08/2018	11.72	11.85	11.21	11.22
02/09/2018	11.54	11.57	10.63	11.31
02/12/2018	11.47	11.8	11.43	11.68
02/13/2018	11.6	11.82	11.53	11.78
02/14/2018	11.72	12.31	11.63	12.2
02/15/2018	12.4	12.625	12.07	12.19
02/16/2018	12.11	12.225	11.82	11.82
02/20/2018	11.72	12.19	11.71	12.02
02/21/2018	12.12	12.12	11.72	11.72
02/22/2018	11.82	11.995	11.63	11.84
02/23/2018	11.95	12.16	11.94	12.07
02/26/2018	12.14	12.43	12.05	12.42
02/27/2018	12.43	12.88	12.39	12.53
02/28/2018	12.66	12.73	12.1	12.11
03/01/2018	12.26	12.27	11.66	11.9
03/02/2018	11.67	11.93	11.43	11.81
03/05/2018	11.69	12.055	11.61	11.91
03/06/2018	12.01	12.045	11.71	11.76
03/07/2018	11.58	12.82	11.55	12.24
03/08/2018	12.395	12.59	11.74	11.97
03/09/2018	12.03	12.0392	11.58	11.7
03/12/2018	11.76	11.82	11.48	11.52
03/13/2018	11.5	12.035	11.095	11.64
03/14/2018	11.7	11.72	11.26	11.36
03/15/2018	11.43	11.55	11.19	11.46
03/16/2018	11.49	11.55	11.32	11.47
03/19/2018	11.41	11.74	11.351	11.43
03/20/2018	11.41	11.52	11	11.11
03/21/2018	11.16	11.34	11.11	11.26
03/22/2018	11.1	11.26	10.85	10.91
03/23/2018	10.91	10.97	10.57	10.63
03/26/2018	10.71	10.8	10.18	10.44
03/27/2018	10.51	10.59	9.9	10
03/28/2018	9.99	10.1689	9.79	9.81
03/29/2018	9.94	10.08	9.81	10.05
04/02/2018	9.99	10.14	9.51	9.53
04/03/2018	9.63	9.77	9.3	9.55
04/04/2018	9.08	9.81	9.04	9.77
04/05/2018	10.05	10.2	9.91	10.02
04/06/2018	9.83	10.1	9.5	9.61
04/09/2018	9.75	9.84	9.52	9.53
04/10/2018	9.75	10.04	9.71	9.98
04/11/2018	9.87	10.03	9.79	9.82
04/12/2018	9.98	10.1	9.82	10.08
04/13/2018	10.2	10.22	9.88	9.93
04/16/2018	10	10.17	9.9	10.09
04/17/2018	10.28	10.53	10.2	10.52
04/18/2018	10.51	10.65	10.33	10.36
04/19/2018	10.18	10.3284	9.99	10.11
04/20/2018	10.05	10.14	9.95	9.99
04/23/2018	10.09	10.19	9.97	10.04
04/24/2018	10.19	10.35	9.95	10.09
04/25/2018	10.06	10.09	9.56	9.71
04/26/2018	10.87	11.19	10.61	11.04
04/27/2018	11.2	11.36	11.02	11.11
04/30/2018	11.055	11.14	10.87	10.88
05/01/2018	10.83	11.15	10.77	11.13
05/02/2018	11.1	11.155	10.97	10.97
05/03/2018	10.902	11.06	10.83	10.93
05/04/2018	10.88	11.29	10.8701	11.28
05/07/2018	11.32	11.68	11.3	11.59
05/08/2018	11.49	11.66	11.4	11.61
05/09/2018	11.65	11.98	11.57	11.95
05/10/2018	11.98	12.18	11.95	12.13
05/11/2018	11.89	12.03	11.69	11.95
05/14/2018	12.14	12.36	12.11	12.23
05/15/2018	12.18	12.46	12.16	12.45
05/16/2018	12.64	12.98	12.62	12.82
05/17/2018	12.79	12.9	12.66	12.82
05/18/2018	13.06	13.26	12.91	13
05/21/2018	13.25	13.31	12.88	12.99
05/22/2018	13	13.14	12.71	12.98
05/23/2018	12.93	13.18	12.9	13.1
05/24/2018	13.06	13.43	13.03	13.41
05/25/2018	13.4	13.72	13.36	13.54
05/29/2018	13.45	13.63	13.26	13.36
05/30/2018	13.48	13.95	13.48	13.82
05/31/2018	13.74	13.93	13.69	13.73
06/01/2018	13.98	14.4	13.92	14.4
06/04/2018	14.76	14.98	14.52	14.85
06/05/2018	14.85	14.9185	14.63	14.85
06/06/2018	15.07	15.74	15.04	15.67
06/07/2018	15.83	15.97	14.85	14.89
06/08/2018	14.52	15.33	14.31	15.25
06/11/2018	15.21	15.89	15.01	15.73
06/12/2018	15.84	15.95	15.43	15.85
06/13/2018	15.81	16.52	15.78	16.32
06/14/2018	16.62	16.79	15.58	16.25
06/15/2018	16.06	16.52	15.82	16.34
06/18/2018	16.18	17.34	16.13	17.11
06/19/2018	16.85	17.29	16.31	16.69
06/20/2018	16.83	17.13	16.37	16.52
06/21/2018	16.65	16.87	15.46	15.65
06/22/2018	15.78	15.91	15.56	15.8
06/25/2018	15.64	15.74	14.54	15.11
06/26/2018	15.32	15.6	15.1	15.5
06/27/2018	15.65	15.76	14.96	14.97
06/28/2018	14.85	15.36	14.75	15.31
06/29/2018	15.41	15.49	14.98	14.99
07/02/2018	14.8	15.18	14.74	15.16
07/03/2018	15.21	15.34	14.96	15
07/05/2018	15.13	15.5	15.02	15.5
07/06/2018	15.52	16.39	15.48	16.36
07/09/2018	16.73	16.84	16.17	16.61
07/10/2018	16.59	16.65	16.31	16.55
07/11/2018	16.15	16.53	16.02	16.27
07/12/2018	16.41	16.79	16.38	16.56
07/13/2018	16.68	16.69	16.22	16.27
07/16/2018	16.42	17	16.41	16.58
07/17/2018	16.5	16.88	16.48	16.87
07/18/2018	16.94	16.99	16.55	16.85
07/19/2018	16.71	16.88	16.55	16.71
07/20/2018	16.66	16.88	16.44	16.5
07/23/2018	16.47	16.68	15.895	16.66
07/24/2018	16.75	16.86	16.11	16.19
07/25/2018	16.3	16.39	15.72	16.05
07/26/2018	17.16	18.45	16.83	18.35
07/27/2018	19.07	19.88	18.31	18.94
07/30/2018	19.4	20.18	19.31	19.42
07/31/2018	19.35	19.5	18.27	18.33
08/01/2018	18.34	18.95	18.32	18.48
08/02/2018	18.17	18.83	18	18.79
08/03/2018	18.94	19.0566	18.37	18.49
08/06/2018	18.89	19.44	18.46	19.43
08/07/2018	19.53	19.71	19.08	19.56
08/08/2018	19.46	19.77	19.255	19.58
08/09/2018	19.58	19.71	19.08	19.1
08/10/2018	19.09	19.48	18.85	19.06
08/13/2018	19.16	19.93	19.12	19.73
08/14/2018	19.97	20.28	19.63	20.02
08/15/2018	19.86	20.1	19.2	19.7
08/16/2018	19.86	20.07	19.25	19.33
08/17/2018	19.12	19.82	18.73	19.77
08/20/2018	19.79	20.08	19.35	19.98
08/21/2018	19.98	20.415	19.86	20.4
08/22/2018	20.28	20.92	20.21	20.9
08/23/2018	21.19	22.32	21.14	22.29
08/24/2018	22.91	24	22.67	23.98
08/27/2018	24.94	27.3	24.6261	25.26
08/28/2018	25.51	26.18	24.04	25.05
08/29/2018	24.36	25.41	24.01	25.2
08/30/2018	25.29	25.67	24.76	24.89
08/31/2018	24.89	25.24	24.72	25.17
09/04/2018	25.62	28.11	25.5675	28.06
09/05/2018	29.41	29.94	26.84	28.51
09/06/2018	28.12	28.58	27.19	27.84
09/07/2018	26.96	28.27	26.8	27.38
09/10/2018	28.15	29.925	27.84	29.89
09/11/2018	30.02	30.59	29.37	30.1
09/12/2018	29.91	32.29	29.45	32.21
09/13/2018	33.16	34.14	29.87	30.48
09/14/2018	31.43	33.09	30.54	32.72
09/17/2018	31.75	33.23	31.6	32.43
09/18/2018	32.99	33.37	31.2	31.93
09/19/2018	31.52	31.83	30.51	31.21
09/20/2018	32.1	32.2	30.64	31.18
09/21/2018	31.19	32.42	30.91	31.02
09/24/2018	31.13	32.65	30.91	32.61
09/25/2018	33.18	33.6	32.19	32.57
09/26/2018	32.4	32.6	31.72	32.19
09/27/2018	31.86	32.63	31.39	32.59
09/28/2018	32.24	32.78	29.98	30.89
10/01/2018	30.69	31.91	30.25	31.42
10/02/2018	30.73	30.82	28.65	29.02
10/03/2018	29.035	29.22	26.54	28.43
10/04/2018	27.99	28.83	27.37	27.78
10/05/2018	28.07	28.47	26.93	27.35
10/08/2018	26.73	27.54	25.96	26.46
10/09/2018	26.15	27.71	26	27.24
10/10/2018	27.38	27.4	24.91	25
10/11/2018	24.74	26.2	24.55	25.3
10/12/2018	26.77	26.9697	25.67	26.34
10/15/2018	26.38	26.77	25.75	26.26
10/16/2018	26.63	28.23	26.17	28.18
10/17/2018	28.41	28.53	26.9199	27.3
10/18/2018	27.08	27.75	26.4	26.62
10/19/2018	27.03	27.1	23.6	23.66
10/22/2018	24.46	25.64	24.0901	25.03
10/23/2018	24.18	25.26	23.85	25.09
10/24/2018	25.04	25.1	22.75	22.79
10/25/2018	17.92	20.15	17.72	19.27
10/26/2018	18.49	18.78	17.05	17.63
10/29/2018	18.21	18.23	16.27	16.85
10/30/2018	16.38	17.24	16.17	17.2
10/31/2018	17.87	18.34	17.12	18.21
11/01/2018	18.41	20.33	18.08	20.22
11/02/2018	20.59	21.06	19.47	20.23
11/05/2018	20.12	20.18	18.88	19.9
11/06/2018	19.5	21.65	19.48	20.68
11/07/2018	21.42	22.2235	21.07	21.84
11/08/2018	21.77	22.08	20.97	21.2
11/09/2018	20.77	21.19	20.11	21.03
11/12/2018	20.68	20.85	18.8	19.03
11/13/2018	19.28	20.02	18.97	19.61
11/14/2018	20.18	21.11	19.7599	20.81
11/15/2018	20.72	21.77	20.42	21.49
11/16/2018	19.87	20.97	19.72	20.66
11/19/2018	20.4	20.59	19.09	19.11
11/20/2018	17.4	19.58	17.18	19.21
11/21/2018	20.05	20.31	18.5	18.73
11/23/2018	18.61	19.83	18.56	19.38
11/26/2018	19.96	20.19	19.1101	20.08
11/27/2018	19.77	21.45	19.73	21.05
11/28/2018	21.82	21.88	20.18	21.34
11/29/2018	21.19	21.61	20.73	21.43
11/30/2018	21.3	21.36	20.52	21.3
12/03/2018	22.48	23.75	22.37	23.71
12/04/2018	23.35	23.42	21.07	21.12
12/06/2018	20.22	21.41	20.06	21.3
12/07/2018	21.3	21.3799	19.17	19.46
12/10/2018	19.35	20.13	19.27	19.99
12/11/2018	20.71	21.14	19.69	19.98
12/12/2018	20.32	21.02	19.71	20.48
12/13/2018	20.63	20.865	19.76	19.86
12/14/2018	19.58	20.7	19.52	19.9
12/17/2018	20.01	20.025	18.635	18.83
12/18/2018	19.15	19.84	18.88	19.5
12/19/2018	19.44	19.72	18	18.16
12/20/2018	18.11	18.86	17.34	17.94
12/21/2018	18.12	18.34	16.76	16.93
12/24/2018	16.52	17.2199	16.37	16.65
12/26/2018	16.88	17.91	16.03	17.9
12/27/2018	17.43	17.74	16.44	17.49
12/28/2018	17.53	18.31	17.135	17.82
12/31/2018	18.15	18.5101	17.85	18.46

Menu

Create your free account now!

AMD: Advanced Micro Devices, Inc. Historical Data

2018 Historical Chart

Average

Low

High