AMD: Advanced Micro Devices, Inc. Historical Data

2021 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 101.1131

CLOSE 101.1459

Low

LOW 72.5

High

HIGH 164.4599

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	92.11	96.06	90.915	92.3
01/05/2021	92.1	93.2077	91.41	92.77
01/06/2021	91.62	92.28	89.46	90.33
01/07/2021	91.33	95.51	91.2	95.16
01/08/2021	95.98	96.4	93.27	94.58
01/11/2021	94.025	99.23	93.76	97.25
01/12/2021	97.86	98.97	94.07	95.355
01/13/2021	93.01	93.89	90.84	91.78
01/14/2021	91.77	92.36	90.45	90.79
01/15/2021	90.75	91.59	87.86	88.21
01/19/2021	89.56	89.58	87.24	89.45
01/20/2021	90.55	90.78	88.6	88.75
01/21/2021	89.34	92.07	88.43	91.53
01/22/2021	94.42	95.95	91.88	92.79
01/25/2021	94.14	95.74	91.4	94.13
01/26/2021	94.91	95.7171	93.63	94.71
01/27/2021	91.1	91.88	86.22	88.84
01/28/2021	89.83	89.88	87.3	87.52
01/29/2021	87.56	88.33	85.02	85.64
02/01/2021	86.83	87.95	84.66	87.66
02/02/2021	88.49	89.28	86.95	88.86
02/03/2021	88.6	89.48	87.34	87.89
02/04/2021	88.22	88.6	87.06	87.84
02/05/2021	88.15	88.36	86.875	87.9
02/08/2021	88.31	91.99	87.98	91.47
02/09/2021	91.39	93.3	90.55	90.91
02/10/2021	91.5	93.27	90.46	92.35
02/11/2021	92.9	93.65	91.33	92.66
02/12/2021	92.75	94.22	91.9	93.77
02/16/2021	93.9	94	90.7499	91.46
02/17/2021	90.56	90.96	88.5701	89.94
02/18/2021	89.09	89.6	87.31	88.64
02/19/2021	89.75	90.4163	88.69	89.58
02/22/2021	88.15	88.3	85.21	85.37
02/23/2021	83.4	85.11	79.36	84.74
02/24/2021	84.33	87.09	82.81	86.94
02/25/2021	86.17	87.09	81.92	82.42
02/26/2021	83.565	85.59	82.91	84.51
03/01/2021	85.365	86.5	83.97	86.39
03/02/2021	86.92	86.95	84.04	84.13
03/03/2021	84.28	84.38	80.85	80.86
03/04/2021	80.23	81.8067	76.78	77.75
03/05/2021	79	79.48	74.2	78.52
03/08/2021	78.03	79	73.86	73.96
03/09/2021	76.73	79.215	75.77	78.53
03/10/2021	79.75	80.04	77.41	77.52
03/11/2021	79.4	81.89	79.37	81.23
03/12/2021	79.73	81.19	79.23	81.05
03/15/2021	81.91	83.39	81.2	82.5
03/16/2021	83.66	84.75	82.255	82.75
03/17/2021	81.75	83.25	80.411	82.63
03/18/2021	81.055	81.62	78.01	78.12
03/19/2021	78.49	79.34	77.59	79.06
03/22/2021	79.99	81.265	79.22	80.3
03/23/2021	80.13	80.34	77.95	78.38
03/24/2021	77.55	78.8	76.4	76.48
03/25/2021	75.85	76.95	74.96	76.22
03/26/2021	76.62	77.4995	75.03	77.41
03/29/2021	77.03	78.02	76.26	77.14
03/30/2021	76.47	76.56	74.85	76
03/31/2021	76.57	79.13	76.52	78.5
04/01/2021	80.155	81.31	79.48	81.09
04/05/2021	81.74	81.9	80.39	81.43
04/06/2021	81.21	82.455	80.88	81.44
04/07/2021	81.32	83.1	80.35	82.2
04/08/2021	83.32	83.79	82.435	83.35
04/09/2021	82.8	83.59	82.16	82.76
04/12/2021	82.055	82.18	78.03	78.58
04/13/2021	79.67	80.72	78.98	80.19
04/14/2021	79.88	80.13	77.935	78.55
04/15/2021	80.32	83.95	79.97	83.01
04/16/2021	83.3	83.59	81.53	82.15
04/19/2021	82.13	83.18	80.39	81.11
04/20/2021	80.82	81.11	78.51	79.27
04/21/2021	78.99	81.66	78.86	81.61
04/22/2021	81.61	81.79	78.59	79.06
04/23/2021	80.21	83.3	79.96	82.76
04/26/2021	83.35	85.9	82.7	85.41
04/27/2021	85.67	87.15	85.13	85.21
04/28/2021	88.85	89.2	83.92	84.02
04/29/2021	84.7	85.27	82.63	83.91
04/30/2021	82.97	84.1	81.415	81.62
05/03/2021	81.97	82	78.46	78.55
05/04/2021	77.95	78.67	77.04	78.61
05/05/2021	79.05	79.3	77.36	77.83
05/06/2021	77.63	78.0599	76.47	77.89
05/07/2021	78.75	79.5718	78.22	78.81
05/10/2021	78.2	78.3	75.92	75.99
05/11/2021	73.57	76.93	72.75	76.83
05/12/2021	75.09	76.13	74.16	74.64
05/13/2021	75.21	75.7	72.5	73.09
05/14/2021	74.02	75.0274	72.72	74.59
05/17/2021	74.215	75.52	73.41	74.65
05/18/2021	74.74	75.7699	74.24	74.44
05/19/2021	73.16	76.97	72.76	76.23
05/20/2021	76.81	78.27	76.25	78.06
05/21/2021	78.55	78.81	77.04	77.17
05/24/2021	77.26	78.01	76.8	77.44
05/25/2021	77.33	78.77	76.8365	77.86
05/26/2021	77.83	78.59	77.59	78.34
05/27/2021	78.11	78.43	77.47	78.42
05/28/2021	78.66	81.09	78.66	80.08
06/01/2021	81.01	82.91	80.66	80.81
06/02/2021	81	82.6	80.66	81.97
06/03/2021	81.13	81.89	80.26	80.28
06/04/2021	80.92	82.19	80.81	81.58
06/07/2021	81.4	81.68	80.38	81.35
06/08/2021	81.87	82.645	80.45	80.89
06/09/2021	81.09	81.677	79.8	79.96
06/10/2021	80.02	81.71	79.7	81.56
06/11/2021	81.61	82.33	80.7	81.31
06/14/2021	81.51	81.55	80.2	81.55
06/15/2021	81.59	81.68	80.225	80.47
06/16/2021	80.75	81.45	78.96	80.11
06/17/2021	80.77	85.37	80.57	84.56
06/18/2021	84.28	85.77	83.48	84.65
06/21/2021	83.49	84.19	82.21	82.59
06/22/2021	82.9	84.04	82.48	83.58
06/23/2021	83.83	84.485	83.1603	83.82
06/24/2021	84.39	87.1399	84.365	86.1
06/25/2021	86.34	86.36	85.1	85.62
06/28/2021	86.38	88	86.15	87.08
06/29/2021	87.41	90.3	86.66	89.52
06/30/2021	90.82	94.335	90.6	93.93
07/01/2021	94.04	94.175	91.7	93.31
07/02/2021	93.28	95.27	92.205	94.7
07/06/2021	94.875	95.41	93.32	94.47
07/07/2021	95.02	95.44	90.31	90.54
07/08/2021	87.86	90.3399	87.45	89.74
07/09/2021	90.04	91.26	88.53	90.9
07/12/2021	91.22	91.9	89.65	90.81
07/13/2021	90.48	91.41	89.8299	90.26
07/14/2021	90.76	91.395	88.94	89.05
07/15/2021	89.78	89.78	86.1801	86.93
07/16/2021	87.32	88.03	85.68	85.89
07/19/2021	84.99	87.2294	84.24	86.58
07/20/2021	87.09	87.77	85.165	87.11
07/21/2021	87.25	89.49	86.9	89.41
07/22/2021	89.4	91.36	89.08	91.21
07/23/2021	91.3484	92.37	90.19	92.15
07/26/2021	92.01	92.75	91.12	91.82
07/27/2021	92.94	94.1	89.1	91.03
07/28/2021	93.44	98.71	89.65	97.93
07/29/2021	96.58	105.74	96.58	102.95
07/30/2021	101.6	106.97	101.38	106.19
08/02/2021	105.93	110.33	103.83	108.63
08/03/2021	108.15	114.85	107.66	112.56
08/04/2021	114.36	122.49	114.16	118.77
08/05/2021	116.63	117.68	111.59	112.35
08/06/2021	110.55	116.2599	109.7	110.11
08/09/2021	111.31	112.33	107.06	107.58
08/10/2021	107.895	109.17	104.36	106.48
08/11/2021	107.6	109.79	105.62	107.68
08/12/2021	107.39	108.44	105.86	106.5
08/13/2021	107.17	111.71	106.57	110.55
08/16/2021	110.2	111.58	105.865	107.48
08/17/2021	106.6435	108.7	105.35	107.56
08/18/2021	107.35	108.07	103.27	103.44
08/19/2021	103.315	106.18	101.975	103.7
08/20/2021	104.32	105.98	103.99	104.65
08/23/2021	105.295	109.02	104.86	108.77
08/24/2021	109.45	109.61	107.28	107.65
08/25/2021	108.13	109.91	107.45	108.3
08/26/2021	108.57	109.2299	106.84	107.27
08/27/2021	108.01	111.78	107.8	111.4
08/30/2021	112.61	114.4899	111.26	111.32
08/31/2021	111.26	111.26	109.0343	110.72
09/01/2021	111.3	111.85	109.85	109.99
09/02/2021	110.32	110.88	108.77	109.2
09/03/2021	108.85	111.17	108.5	109.92
09/07/2021	109.955	110.58	108.66	109.15
09/08/2021	108.88	109.3	105.52	106.17
09/09/2021	106.56	107.2953	105.84	106.15
09/10/2021	106.99	106.9913	104.98	105.2
09/13/2021	105.26	105.28	102.63	104.8
09/14/2021	105.52	106.82	104.42	105.73
09/15/2021	106	106.32	104.03	105.6
09/16/2021	104.915	106.75	103.76	106.22
09/17/2021	105.555	105.98	103.71	103.88
09/20/2021	101.58	102.51	99.51	101.55
09/21/2021	102.15	103.4299	101.18	102.82
09/22/2021	102.815	104.56	102.21	104.38
09/23/2021	104.89	106.86	103.89	106.15
09/24/2021	105.185	106.0499	104.68	105.8
09/27/2021	105.065	108.44	103.44	108.16
09/28/2021	106.835	107.65	101.42	101.52
09/29/2021	102.295	102.66	99.81	100.35
09/30/2021	102.08	104.44	101.99	102.9
10/01/2021	102.6	103	100.64	102.45
10/04/2021	101.742	101.85	99.82	100.34
10/05/2021	100.92	102.8699	100.6101	101.81
10/06/2021	100.445	103.72	100.35	103.64
10/07/2021	104.6	107.95	104.46	106.45
10/08/2021	106.55	107.28	104.89	105.06
10/11/2021	104.62	107.2	104.022	104.68
10/12/2021	105.165	106.04	104.34	105.04
10/13/2021	106.275	109.88	106.25	109.16
10/14/2021	110.5	112.22	109.6301	111.99
10/15/2021	112.505	112.835	111.11	112.12
10/18/2021	111.9	116.88	111.37	116.43
10/19/2021	116.16	117.17	114.47	116.33
10/20/2021	116.29	118.3001	115.421	116.39
10/21/2021	116.5	119.68	116.26	119.33
10/22/2021	120.825	121.56	118.37	119.82
10/25/2021	120.515	123.4599	118.6	122.36
10/26/2021	122.99	127.2	122.5782	122.93
10/27/2021	121.63	128.08	121.05	122.28
10/28/2021	122.855	123.5	120.26	121.16
10/29/2021	120.95	122.57	119.88	120.23
11/01/2021	119.45	125.67	118.1301	125.23
11/02/2021	124.98	128.455	124.2	127.63
11/03/2021	127.75	130.6	126.7901	130.53
11/04/2021	132.01	139	130.77	137.5
11/05/2021	139.185	141.22	134.42	136.34
11/08/2021	137.7	153.6	137.7	150.16
11/09/2021	154.01	155.65	143.89	148.92
11/10/2021	143.93	146.3	138.52	139.87
11/11/2021	142.955	146.47	140.84	146.01
11/12/2021	146.025	148.59	144.25	147.89
11/15/2021	148	148.98	142.86	146.49
11/16/2021	145.93	153.08	145.34	152.45
11/17/2021	151.98	154.6599	149.69	151.34
11/18/2021	157.07	158.89	152.56	155.02
11/19/2021	155.76	156.92	153.445	155.41
11/22/2021	157.14	161.8799	152.39	152.52
11/23/2021	150.41	152.66	145.2996	149.92
11/24/2021	149.46	157.93	147.19	157.8
11/26/2021	155.8	158.1	152.81	154.81
11/29/2021	157.5	162.505	156.1	161.91
11/30/2021	163.28	164.4599	155.6801	158.37
12/01/2021	160.37	160.88	148.92	149.11
12/02/2021	147.675	152.53	146.47	150.68
12/03/2021	151.645	152.38	140.72	144.01
12/06/2021	141.135	141.31	134.2	139.06
12/07/2021	143.9	145.76	141.0001	144.85
12/08/2021	144.96	147.04	142.7	145.24
12/09/2021	145.16	146.69	137.8	138.1
12/10/2021	141.29	141.365	135.82	138.55
12/13/2021	138.25	139.4	133.415	133.8
12/14/2021	131.67	137.24	130.6	135.6
12/15/2021	135.11	146.69	133.81	146.5
12/16/2021	147	147.93	137.02	138.64
12/17/2021	136.3	142.04	136.11	137.75
12/20/2021	135.97	138.26	133.52	135.8
12/21/2021	138.185	144.5	135.15	144.25
12/22/2021	142.65	144.5	140.27	143.88
12/23/2021	143.89	149.018	143.85	146.14
12/27/2021	147.51	154.89	147.25	154.36
12/28/2021	155.88	156.73	151.38	153.15
12/29/2021	152.82	154.3399	147.29	148.26
12/30/2021	147.44	148.85	144.85	145.15
12/31/2021	146.16	148.61	143.55	143.9

Menu

Create your free account now!

AMD: Advanced Micro Devices, Inc. Historical Data

2021 Historical Chart

Average

Low

High