AMD: Advanced Micro Devices, Inc. Historical Data

2019 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 29.9148

CLOSE 29.941

Low

LOW 16.94

High

HIGH 47.31

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	18.01	19	17.98	18.83
01/03/2019	18.42	18.68	16.94	17.05
01/04/2019	17.55	19.07	17.43	19
01/07/2019	19.44	20.68	19	20.57
01/08/2019	21.19	21.2	19.68	20.75
01/09/2019	20.89	21.44	20.07	20.19
01/10/2019	19.76	19.8342	18.9	19.74
01/11/2019	19.47	20.35	19.19	20.27
01/14/2019	19.96	20.62	19.75	20.23
01/15/2019	20.44	20.68	20.26	20.38
01/16/2019	20.4	20.54	19.71	19.73
01/17/2019	19.49	20.51	19.02	20.25
01/18/2019	20.37	21.05	20.02	20.77
01/22/2019	20.48	20.9199	19.7	19.76
01/23/2019	20.03	20.48	19.55	19.8
01/24/2019	20.06	21.01	20.04	20.85
01/25/2019	20.99	22.03	20.79	21.93
01/28/2019	20.315	21.01	20.02	20.18
01/29/2019	20.26	20.39	19.05	19.25
01/30/2019	21.49	23.13	21.37	23.09
01/31/2019	23.02	25.14	22.83	24.41
02/01/2019	24.61	24.84	24.065	24.51
02/04/2019	24.43	24.66	24.07	24.13
02/05/2019	23.42	23.86	22.98	23.31
02/06/2019	23.63	24.14	23.22	23.26
02/07/2019	22.99	23.22	22.32	22.67
02/08/2019	22.33	23.28	22.27	23.05
02/11/2019	23.05	23.2827	22.66	22.96
02/12/2019	23.43	23.56	22.75	22.82
02/13/2019	22.98	23.24	22.7138	22.85
02/14/2019	22.74	23.37	22.59	23.13
02/15/2019	23.58	24.05	23.2	23.68
02/19/2019	23.625	24.405	23.605	23.95
02/20/2019	24.14	24.37	23.9	23.95
02/21/2019	24.04	24.33	23.85	23.92
02/22/2019	24.05	24.36	23.88	24.36
02/25/2019	25.01	25.52	24.68	24.71
02/26/2019	24.65	24.72	24.15	24.21
02/27/2019	24.11	24.2299	23.21	23.48
02/28/2019	23.21	23.67	23.11	23.53
03/01/2019	23.97	24.19	23.45	23.68
03/04/2019	23.89	24.13	23.01	23.37
03/05/2019	23.34	23.68	23.01	23.5
03/06/2019	23.47	23.53	22.4	22.41
03/07/2019	22.33	22.4101	21.73	22.08
03/08/2019	21.35	22.085	21.035	22.01
03/11/2019	22.15	23.075	21.98	22.96
03/12/2019	23.1	23.795	22.78	23.49
03/13/2019	23.66	24.15	23.35	23.38
03/14/2019	23.37	23.49	22.8	22.82
03/15/2019	23.1	23.65	23.01	23.29
03/18/2019	23.3	23.62	23.04	23.25
03/19/2019	23.6	26.08	23.59	26
03/20/2019	26.49	26.88	25.31	25.7
03/21/2019	25.78	28.11	25.71	27.89
03/22/2019	27.54	27.75	26.33	26.37
03/25/2019	26.29	26.99	25.54	25.97
03/26/2019	26.69	26.98	25.46	25.69
03/27/2019	25.7	25.88	24.55	24.89
03/28/2019	25.1	25.56	24.65	25.06
03/29/2019	25.58	25.73	25.25	25.52
04/01/2019	26.42	26.555	25.83	26.36
04/02/2019	26.51	26.8	26.09	26.75
04/03/2019	28.02	29.9498	27.88	29.02
04/04/2019	28.88	29.385	28.61	29.09
04/05/2019	29.64	29.69	28.8	28.98
04/08/2019	28.69	28.95	28.18	28.53
04/09/2019	28.24	28.38	27.19	27.24
04/10/2019	27.46	28.12	27.32	27.83
04/11/2019	27.81	28.05	27.46	27.79
04/12/2019	28.21	28.38	27.66	27.85
04/15/2019	27.8	27.84	26.96	27.33
04/16/2019	27.72	28.18	27.49	27.93
04/17/2019	28.21	28.27	27.22	27.49
04/18/2019	27.6	27.88	27.34	27.68
04/22/2019	27.62	28.23	27.39	28.18
04/23/2019	28.18	28.49	27.79	27.97
04/24/2019	28.1	28.85	27.93	28.46
04/25/2019	28.67	28.86	27.36	27.66
04/26/2019	27.66	27.9	27.05	27.88
04/29/2019	27.9	28.14	27.5	27.69
04/30/2019	27.59	27.8	26.94	27.63
05/01/2019	28.95	29.15	26.78	26.81
05/02/2019	26.94	28.64	26.61	28.29
05/03/2019	28.3	28.4201	27.66	28.22
05/06/2019	26.72	27.5	26.45	27.42
05/07/2019	27.2	27.35	26.21	26.66
05/08/2019	26.41	27.71	26.27	27.09
05/09/2019	26.7	27.38	26.03	27.21
05/10/2019	27.03	28.1	26.93	27.96
05/13/2019	26.98	27.23	26.1	26.24
05/14/2019	26.53	27.48	26.15	27.32
05/15/2019	26.87	27.79	26.73	27.58
05/16/2019	27.37	28.37	27.2699	28.01
05/17/2019	27.69	28.46	27.4	27.5
05/20/2019	26.98	27.24	26.49	26.68
05/21/2019	27.18	27.37	26.93	27.35
05/22/2019	27.12	27.59	27.07	27.41
05/23/2019	26.99	27.1	26.03	26.36
05/24/2019	26.61	26.925	26.4	26.44
05/28/2019	27.27	29.67	27.06	29.03
05/29/2019	29	29.32	27.73	28.09
05/30/2019	28.4	28.56	27.6	28.03
05/31/2019	27.57	28.36	27.4	27.41
06/03/2019	28.75	29.62	27.29	27.58
06/04/2019	28.39	29.59	27.91	29.57
06/05/2019	29.93	29.99	29.03	29.5
06/06/2019	29.87	31.98	29.84	31.82
06/07/2019	31.94	32.6	31.57	32.41
06/10/2019	33.53	34.3	33.08	33.23
06/11/2019	33.43	33.49	31.82	32.41
06/12/2019	32	32.57	31.92	32.18
06/13/2019	32.39	32.5	31.06	31.39
06/14/2019	30.7	30.96	30.02	30.36
06/17/2019	30.25	30.45	29.18	29.2
06/18/2019	29.76	30.97	29.58	30.45
06/19/2019	30.665	30.79	30.06	30.5
06/20/2019	31.24	31.36	29.84	30.01
06/21/2019	29.65	30.35	28.97	29.1
06/24/2019	29.32	29.4	28.67	29.26
06/25/2019	29.26	29.72	28.8	28.86
06/26/2019	29.98	30.48	29.78	29.92
06/27/2019	30.41	30.96	30.21	30.74
06/28/2019	31.08	31.11	30.33	30.37
07/01/2019	31.79	32.04	30.87	31.2
07/02/2019	30.96	31.26	30.73	31.24
07/03/2019	31.13	31.33	30.74	31.19
07/05/2019	30.88	31.56	30.75	31.5
07/08/2019	31.8	32.15	31.26	32.04
07/09/2019	31.76	33.18	31.71	33.15
07/10/2019	33.56	34.03	33.36	33.79
07/11/2019	33.91	34	32.76	33.06
07/12/2019	32.76	33.39	32.59	33.21
07/15/2019	33.34	34.55	33.27	34.39
07/16/2019	34.3	34.86	33.8	33.85
07/17/2019	34.01	34.3	33.49	33.6
07/18/2019	33.03	33.46	32.42	33
07/19/2019	33.08	33.35	32.45	32.51
07/22/2019	32.8	33.31	32.735	32.85
07/23/2019	33.17	33.5	32.93	33.49
07/24/2019	33.64	34.36	33.45	34.11
07/25/2019	34.05	34.25	33.62	33.67
07/26/2019	34.23	34.77	33.865	34.02
07/29/2019	34.14	34.18	32.98	33.48
07/30/2019	33.21	33.94	32.94	33.87
07/31/2019	32.08	32.3	30.3	30.45
08/01/2019	30.5	31.48	29.1	29.86
08/02/2019	29.48	29.7301	28.94	29.44
08/05/2019	28.26	28.49	27.65	27.99
08/06/2019	28.86	29.05	28.2	28.86
08/07/2019	28.47	29.28	28.37	29.19
08/08/2019	31.53	34.27	31.48	33.92
08/09/2019	33.45	35.55	33.08	34.19
08/12/2019	34.16	34.65	32.08	32.43
08/13/2019	32.36	33.14	31.72	32.11
08/14/2019	31	31.05	29.51	30.24
08/15/2019	30.63	30.73	29.21	29.67
08/16/2019	30.305	31.48	30.21	31.18
08/19/2019	32	32.19	31.42	31.48
08/20/2019	30.94	31.305	30.45	30.72
08/21/2019	31.05	31.74	30.84	31.7
08/22/2019	31.76	31.92	30.98	31.9
08/23/2019	31.3	31.83	29.4	29.54
08/26/2019	30.34	30.72	29.94	30.28
08/27/2019	30.6	30.89	29.6	30.2
08/28/2019	29.92	31.1801	29.7	30.78
08/29/2019	31.47	31.83	31.33	31.45
08/30/2019	31.6	31.865	31.13	31.45
09/03/2019	30.83	31.14	30.68	30.9
09/04/2019	31.32	31.83	30.85	30.95
09/05/2019	31.79	32.05	31.12	31.5
09/06/2019	31.5	31.51	30.48	30.56
09/09/2019	30.93	31.1752	30.24	30.5
09/10/2019	30.22	30.38	29.77	30.23
09/11/2019	30.38	30.43	29.51	29.76
09/12/2019	30.08	30.84	29.95	30.21
09/13/2019	30.27	30.85	29.95	30.69
09/16/2019	30.37	31.15	30.26	30.83
09/17/2019	31.07	31.32	30.74	30.99
09/18/2019	30.75	30.893	29.88	30.42
09/19/2019	30.57	30.96	30.14	30.29
09/20/2019	30.36	30.47	29.65	30.05
09/23/2019	30.12	30.8	30.07	30.64
09/24/2019	30.54	30.75	29.29	29.52
09/25/2019	29.48	29.65	28.5501	29.54
09/26/2019	29.67	29.77	29	29.47
09/27/2019	29.17	29.77	28.35	28.72
09/30/2019	28.89	29.05	28.36	28.99
10/01/2019	29.05	29.54	28.64	28.76
10/02/2019	28.5	28.85	28.03	28.31
10/03/2019	28.28	28.778	27.43	28.68
10/04/2019	28.83	29.06	28.57	29.01
10/07/2019	28.9	29.63	28.8431	28.93
10/08/2019	28.55	28.64	27.92	28.23
10/09/2019	28.8	28.95	28.35	28.46
10/10/2019	28.52	28.89	28	28.38
10/11/2019	28.83	30.2	28.81	29.75
10/14/2019	29.71	30.61	29.38	30.53
10/15/2019	30.7	30.92	30.17	30.72
10/16/2019	30.6	31.41	30.53	30.81
10/17/2019	31.3	31.4	30.86	31.14
10/18/2019	31.06	31.33	30.29	30.97
10/21/2019	31.5	32.26	31.41	32.03
10/22/2019	32.06	32.15	31.5	31.51
10/23/2019	31.09	31.65	30.83	31.36
10/24/2019	31.58	31.86	31.34	31.72
10/25/2019	31.9	32.86	31.83	32.71
10/28/2019	33.16	33.9103	33.15	33.69
10/29/2019	33.73	33.9	32.7	33.03
10/30/2019	32.93	33.34	32.035	33.13
10/31/2019	32.98	34.34	32.82	33.93
11/01/2019	34.37	35	34.1	34.89
11/04/2019	35.19	36.45	34.76	36.29
11/05/2019	36.56	37.18	35.98	36.15
11/06/2019	36.06	36.48	35.52	35.93
11/07/2019	36.52	36.99	36.03	36.28
11/08/2019	36.06	36.58	36	36.29
11/11/2019	35.96	36.6648	35.58	36.31
11/12/2019	36.43	37.13	36.4	36.71
11/13/2019	36.65	37.96	36.5779	37.52
11/14/2019	37.51	38.5	37.36	38.35
11/15/2019	38.94	39.37	38.34	38.56
11/18/2019	38.65	39.985	38.6	39.88
11/19/2019	40.14	41.79	39.685	41.29
11/20/2019	40.96	41.75	40.07	40.98
11/21/2019	40.42	40.7095	38.64	39.52
11/22/2019	39.36	39.89	38.19	39.15
11/25/2019	39.5	40.17	39.495	39.79
11/26/2019	39.3	39.48	38.81	38.99
11/27/2019	39.46	39.76	39.07	39.41
11/29/2019	39.1	39.515	39.02	39.15
12/02/2019	39.32	39.41	38.44	38.73
12/03/2019	37.34	38.93	37.15	38.9
12/04/2019	39.38	39.82	39.13	39.69
12/05/2019	39.95	40.22	39.55	39.62
12/06/2019	40.1	40.19	39.56	39.63
12/09/2019	39.46	39.84	38.91	38.93
12/10/2019	39.2	39.73	38.82	39.44
12/11/2019	39.44	39.61	39.04	39.47
12/12/2019	39.4	42.62	39.25	42.59
12/13/2019	42.35	42.95	41.06	41.15
12/16/2019	41.73	42.98	41.73	42.35
12/17/2019	42.51	43.105	42.15	42.77
12/18/2019	42.79	43.06	42.24	42.3
12/19/2019	42.63	43.34	42.6	42.83
12/20/2019	43.44	44.26	43.26	44.15
12/23/2019	44.58	45.625	44.39	45.46
12/24/2019	46.1	46.61	45.77	46.54
12/26/2019	46.99	47.31	45.66	46.63
12/27/2019	46.85	46.88	45.975	46.18
12/30/2019	46.14	46.17	44.66	45.52
12/31/2019	45.07	46.09	44.9223	45.86

Menu

Create your free account now!

AMD: Advanced Micro Devices, Inc. Historical Data

2019 Historical Chart

Average

Low

High