AMD: Advanced Micro Devices, Inc. Historical Data

2020 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 65.599

CLOSE 65.6196

Low

LOW 36.75

High

HIGH 97.98

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	46.86	49.25	46.63	49.1
01/03/2020	48.03	49.39	47.54	48.6
01/06/2020	48.02	48.86	47.86	48.39
01/07/2020	49.35	49.39	48.04	48.25
01/08/2020	47.85	48.3	47.14	47.83
01/09/2020	48.94	49.96	48.39	48.97
01/10/2020	49.26	49.29	48	48.165
01/13/2020	48.66	48.86	48.24	48.745
01/14/2020	48.64	49.035	47.91	48.21
01/15/2020	48.23	49.08	48.12	48.545
01/16/2020	49.17	50.31	48.99	49.77
01/17/2020	50.2	51.05	49.9	50.93
01/21/2020	50.96	51.81	50.7	51.05
01/22/2020	51.63	51.875	51.195	51.43
01/23/2020	51.34	51.745	50.74	51.71
01/24/2020	52.2803	52.81	49.47	50.35
01/27/2020	48.45	49.79	47.9	49.26
01/28/2020	50.03	50.85	49.48	50.53
01/29/2020	47.84	48.07	46.1	47.51
01/30/2020	46.49	48.81	46.13	48.78
01/31/2020	48.4	48.58	46.79	47
02/03/2020	46.4	48.1	46.23	48.02
02/04/2020	49.21	49.75	48.61	49.45
02/05/2020	50.29	50.42	49.31	49.84
02/06/2020	48.8	49.39	47.63	49.32
02/07/2020	48.91	50.665	48.635	49.73
02/10/2020	49.47	52.3	49.35	52.26
02/11/2020	53.22	54.48	52.91	53.8
02/12/2020	54.53	54.85	53.53	53.89
02/13/2020	53.43	55.03	53.34	54.53
02/14/2020	55.19	55.4	54.56	55.31
02/18/2020	54.94	58.13	54.84	56.89
02/19/2020	57.99	59.27	57.51	58.9
02/20/2020	58.44	59.02	56.15	57.27
02/21/2020	56.71	56.8	52.89	53.28
02/24/2020	48.175	50.275	47.49	49.12
02/25/2020	51.14	51.24	47.12	47.57
02/26/2020	47.7	49.29	47.07	47.49
02/27/2020	45.38	46.24	42.21	44.01
02/28/2020	41.355	46.15	41.04	45.48
03/02/2020	47.42	47.68	44.66	47.46
03/03/2020	49.03	50.2	45.67	46.75
03/04/2020	48.25	50.14	47.2101	50.11
03/05/2020	48.68	49.72	47.51	48.11
03/06/2020	49.44	49.54	46.74	48.59
03/09/2020	43.03	46.34	42.51	43.27
03/10/2020	45.41	45.44	43.1	45.38
03/11/2020	44.19	45.97	43.8	45.7
03/12/2020	42	42.5	39	39.01
03/13/2020	42.2	43.91	39.6	43.9
03/16/2020	39.08	43.37	38.51	38.71
03/17/2020	40.19	42.88	38.3	41.88
03/18/2020	39.54	41.95	36.75	39.12
03/19/2020	39.56	41.7	37.69	39.82
03/20/2020	41.51	42.4825	39.58	39.61
03/23/2020	40.62	42.32	38.95	41.64
03/24/2020	44.04	46.81	43.99	46.22
03/25/2020	46.79	47.875	44.425	44.63
03/26/2020	45.78	47.5	45.4	47.5
03/27/2020	46.32	47.975	45.9	46.58
03/30/2020	47.24	48.46	46.66	47.86
03/31/2020	47.925	48.53	45.16	45.48
04/01/2020	44.18	46.85	43.16	43.66
04/02/2020	43.4	45.28	43.1	44.49
04/03/2020	44.3	44.8393	41.7	42.59
04/06/2020	44.3	47.58	44.06	47.52
04/07/2020	48.96	49.65	46.675	47.56
04/08/2020	48.07	49	47.61	48.79
04/09/2020	49.65	50.25	47.72	48.38
04/13/2020	48.47	51.07	48.23	50.94
04/14/2020	52.235	55.14	52.11	54.93
04/15/2020	53.73	55.5699	53.41	54.99
04/16/2020	55.96	58.08	55.63	56.95
04/17/2020	57.35	57.755	55.55	56.6
04/20/2020	55.98	58.63	55.85	56.97
04/21/2020	56.9	57.73	51.41	52.92
04/22/2020	54.91	56.15	54.34	55.92
04/23/2020	56.65	57.285	55.64	55.9
04/24/2020	55.1	56.78	54.42	56.18
04/27/2020	57.44	58	56.25	56.49
04/28/2020	57.16	57.35	55.3	55.51
04/29/2020	54.53	54.86	52.74	53.66
04/30/2020	53.43	54.29	52.03	52.39
05/01/2020	51.07	51.95	49.09	49.88
05/04/2020	49.815	52.61	49.73	52.56
05/05/2020	53.43	53.51	51.29	52.19
05/06/2020	52.42	53.31	51.88	52.16
05/07/2020	52.93	52.9666	51.62	51.95
05/08/2020	52.15	53.27	51.81	53.19
05/11/2020	52.9	55.89	52.75	55.74
05/12/2020	56.2065	56.58	53.75	53.76
05/13/2020	54.04	55.22	51.295	52.18
05/14/2020	52.1	54.54	51.61	54.51
05/15/2020	53.32	54.435	52.86	54.2
05/18/2020	54.98	55.25	54.24	54.59
05/19/2020	54.39	56.73	54.36	55.47
05/20/2020	56.55	56.98	55.625	56.39
05/21/2020	56.68	56.72	54.61	54.65
05/22/2020	54.77	55.3748	53.78	55.17
05/26/2020	56.01	56.08	53.02	53.19
05/27/2020	53.27	53.28	49.09	52.74
05/28/2020	52.25	53.54	51.25	51.74
05/29/2020	52.07	53.8	51.85	53.8
06/01/2020	53.31	54.11	52.89	53.63
06/02/2020	53.45	53.57	52.01	53.54
06/03/2020	53.5965	53.65	52.33	52.73
06/04/2020	52.59	53.74	52.2	52.63
06/05/2020	52.99	53.57	52.08	53.1
06/08/2020	53.3	53.35	52.26	52.97
06/09/2020	52.9497	56.46	52.72	56.39
06/10/2020	57.2	59	57.03	57.44
06/11/2020	55.94	56.68	52.8	52.83
06/12/2020	55.01	55.6	52.11	53.5
06/15/2020	52.58	54.73	52.4128	54.68
06/16/2020	55.72	56.07	53.59	54.46
06/17/2020	54.79	55.82	54.3	54.55
06/18/2020	54.62	55.1225	53.65	54.04
06/19/2020	54.41	55.455	53.815	54.23
06/22/2020	54.67	55.17	53.74	54.76
06/23/2020	55.05	55.37	53.87	53.99
06/24/2020	53.94	54.74	51.92	52.39
06/25/2020	52.56	52.7	50.54	51.93
06/26/2020	51.85	51.95	49.45	50.1
06/29/2020	50.15	50.28	48.42	50.28
06/30/2020	51.16	52.77	50.82	52.61
07/01/2020	52.63	52.87	51.6	52.58
07/02/2020	53.0335	53.19	52.0508	52.34
07/06/2020	52.9	53.52	52.33	53.4
07/07/2020	53.28	54.17	52.86	52.93
07/08/2020	53.01	53.47	52.07	53.43
07/09/2020	53.52	57.58	53.31	57.255
07/10/2020	57.54	58.15	55.51	55.88
07/13/2020	56.68	58.35	53.38	53.59
07/14/2020	53.3	54.86	52.26	54.72
07/15/2020	54.96	55.37	53.59	55.34
07/16/2020	54.68	55.15	53.74	54.92
07/17/2020	55.31	55.81	54.68	55.04
07/20/2020	55.23	57.53	54.83	57.46
07/21/2020	57.805	58.5	56.3173	57
07/22/2020	57.07	62	56.97	61.79
07/23/2020	61.63	62.33	58.6342	59.57
07/24/2020	64.18	69.94	64.05	69.4
07/27/2020	69.28	71.63	67.79	68.97
07/28/2020	68.1	69.8	67.02	67.61
07/29/2020	75.5	77.19	73.9	76.09
07/30/2020	75.37	78.96	75.07	78.2
07/31/2020	78.67	78.96	75.36	77.43
08/03/2020	78.19	78.5	77.06	77.67
08/04/2020	78.03	85.805	77.99	85.04
08/05/2020	84.96	86.32	83.32	85.31
08/06/2020	85.49	86.98	84.7801	86.71
08/07/2020	86.67	87.29	82.6702	84.85
08/10/2020	85.05	85.16	79.3221	82.24
08/11/2020	80.71	80.71	76.1	76.88
08/12/2020	78.43	82.88	77.55	82.61
08/13/2020	82.88	84.02	81.54	81.84
08/14/2020	81.81	83.24	80.88	81.3
08/17/2020	82.09	83.06	81.552	82.42
08/18/2020	82.8	82.88	81.03	81.66
08/19/2020	81.7757	81.85	80.45	81.09
08/20/2020	79.74	82.84	79.12	82.77
08/21/2020	83.29	84.41	82.23	83.81
08/24/2020	84.55	85.33	82.55	83.08
08/25/2020	83.36	86.62	82.35	86.35
08/26/2020	86.9694	87.72	85.2	86.02
08/27/2020	86.35	86.58	82.94	83.8
08/28/2020	84.3	86.04	84.19	85.55
08/31/2020	85.05	92.64	85.05	90.82
09/01/2020	91.92	92.51	90.1899	92.18
09/02/2020	94.01	94.28	88.74	90.22
09/03/2020	87.84	88.47	81.59	82.54
09/04/2020	81.45	84.39	76.33	82.01
09/08/2020	78.05	81.88	78	78.69
09/09/2020	81.4	82.44	79.28	81.91
09/10/2020	83.07	83.31	78.38	78.98
09/11/2020	79.82	79.99	75.04	76.34
09/14/2020	76.8	78.82	76.26	77.9
09/15/2020	77.66	80.33	75.97	78.93
09/16/2020	79.35	79.72	76.54	76.66
09/17/2020	74.88	76.625	74.2	76.55
09/18/2020	77	77.4	73.85	74.93
09/21/2020	74.23	77.98	73.88	77.94
09/22/2020	78.365	78.79	75.27	77.7
09/23/2020	77.39	77.91	74.34	74.73
09/24/2020	74.54	77.25	73.9	75.82
09/25/2020	76.35	78.2	74.67	78.055
09/28/2020	79.1165	79.57	77.52	79.48
09/29/2020	79.3	82.55	79.3	81.77
09/30/2020	81.75	82.94	80.66	81.99
10/01/2020	83.06	85.25	82.86	84.86
10/02/2020	82.58	84.65	81.66	81.8
10/05/2020	82.55	86.2819	82.55	86.15
10/06/2020	86.21	87.25	83.54	84.48
10/07/2020	86.1	87.79	85.65	86.69
10/08/2020	88.11	88.72	85.95	86.51
10/09/2020	84.74	85.75	82.3465	83.1
10/12/2020	83.65	85.13	83.12	84.29
10/13/2020	84.86	86.09	83.9733	85.28
10/14/2020	85.86	85.96	83.46	84.21
10/15/2020	83.4	84.7201	82.42	83.13
10/16/2020	83.54	83.99	82.41	83.17
10/19/2020	83.62	84.65	81.53	82
10/20/2020	82.16	82.69	80.58	81.56
10/21/2020	81.72	81.9299	79.19	79.2
10/22/2020	79.65	80.82	78.42	79.42
10/23/2020	80.93	81.99	79.33	81.96
10/26/2020	82.55	84.97	80.86	82.23
10/27/2020	82	82.37	77.57	78.88
10/28/2020	78.73	78.96	75.76	76.4
10/29/2020	76.75	79.18	76.29	78.02
10/30/2020	77.09	77.7	74.23	75.29
11/02/2020	75.85	76.3398	73.7573	74.7
11/03/2020	74.93	77.08	74.6	76.58
11/04/2020	80.25	81.85	78.975	81.35
11/05/2020	83.27	83.5	81.85	83
11/06/2020	83.52	86.09	82.67	85.88
11/09/2020	84.24	87.05	82.77	83.12
11/10/2020	81.93	82.13	77.63	77.99
11/11/2020	79.39	81.47	78.97	81.28
11/12/2020	81.32	83	80.3	81.84
11/13/2020	82.73	83.11	80.7	81.43
11/16/2020	81.21	83.78	80.48	83.73
11/17/2020	83.9298	84.81	82.91	83.36
11/18/2020	83.0135	83.955	82.22	82.54
11/19/2020	82.39	85.64	81.72	85.54
11/20/2020	85.28	86.1	84.47	84.64
11/23/2020	85.52	87.54	84.615	85.31
11/24/2020	85.7235	86.11	83.32	85.07
11/25/2020	85.76	87.84	85.52	86.71
11/27/2020	87.99	88	86.3598	87.19
11/30/2020	87.33	92.74	86.53	92.66
12/01/2020	92.25	93.9	90.78	92.63
12/02/2020	92.89	96.37	92.5253	93.74
12/03/2020	94.06	94.7	92.01	92.31
12/04/2020	92.58	94.58	90.63	94.04
12/07/2020	94.95	95	92.97	94.07
12/08/2020	94.05	94.74	91.9	92.92
12/09/2020	92.76	94.7	89.16	89.83
12/10/2020	89.55	92.09	89.0297	91.66
12/11/2020	91.54	92.33	90.16	91.65
12/14/2020	92.205	95.41	91.85	94.78
12/15/2020	95.93	97.98	95.45	97.12
12/16/2020	97.04	97.27	95.46	96.85
12/17/2020	97.55	97.92	96.25	96.84
12/18/2020	97.27	97.68	93.56	95.92
12/21/2020	94.25	95.28	91.08	93.23
12/22/2020	93.36	93.55	90.53	93.16
12/23/2020	93.08	93.13	91.46	91.55
12/24/2020	91.8	92.51	91.31	91.81
12/28/2020	92.93	93.14	90.82	91.6
12/29/2020	91.66	92.46	89.4301	90.62
12/30/2020	90.78	92.85	90.19	92.29
12/31/2020	92.1	92.3	90.87	91.71

Menu

Create your free account now!

AMD: Advanced Micro Devices, Inc. Historical Data

2020 Historical Chart

Average

Low

High