AMD: Advanced Micro Devices, Inc. Historical Data

2022 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 91.1106

CLOSE 90.8876

Low

LOW 54.57

High

HIGH 152.42

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	145.135	151.65	145.02	150.24
01/04/2022	151.01	152.42	140.7	144.42
01/05/2022	142.815	143.76	135.29	136.15
01/06/2022	136.19	138	131.77	136.23
01/07/2022	136.28	137.44	131.13	132
01/10/2022	129.08	132.42	125.03	132
01/11/2022	133.45	138.99	131.59	137.31
01/12/2022	138.585	140.57	135.77	137.47
01/13/2022	139.44	141.25	131.81	132.74
01/14/2022	131.68	137	131.43	136.88
01/18/2022	134.5	136.3893	131.59	131.93
01/19/2022	133.55	134.57	128.02	128.27
01/20/2022	126.04	128.51	121.41	121.89
01/21/2022	120.14	125.02	118.39	118.81
01/24/2022	115.4	116.77	107.5	116.53
01/25/2022	114.1	114.82	109.86	111.13
01/26/2022	114.55	117.16	108.63	110.71
01/27/2022	111.96	112.75	101.94	102.6
01/28/2022	101.55	105.4	99.35	105.24
01/31/2022	107.93	114.31	106.9	114.25
02/01/2022	116.75	117.26	112.73	116.78
02/02/2022	129.89	130.06	120.64	122.76
02/03/2022	120.32	125.37	118.816	120.08
02/04/2022	120.34	124.96	118.58	123.6
02/07/2022	123.56	127.63	122.785	123.67
02/08/2022	122.38	128.705	122.05	128.23
02/09/2022	129.6	132.96	127.65	132.85
02/10/2022	128.84	131.7589	124.61	125.77
02/11/2022	126.14	127.1699	111.81	113.18
02/14/2022	115.51	118.37	113.46	114.27
02/15/2022	117.19	121.88	114.36	121.47
02/16/2022	119.05	119.54	114.22	117.69
02/17/2022	116.26	116.98	112.26	112.37
02/18/2022	113.9	115.635	109.89	113.83
02/22/2022	115.27	119.2	113.61	115.65
02/23/2022	117.4	118.65	109.04	109.76
02/24/2022	104.56	116.96	104.26	116.61
02/25/2022	117.16	121.23	116.0421	121.06
02/28/2022	120.31	124.61	119.2	123.34
03/01/2022	122.33	122.43	112.8	113.83
03/02/2022	115.47	119.48	113.31	118.28
03/03/2022	118.13	118.26	111.05	111.98
03/04/2022	112	113	106.81	108.41
03/07/2022	108.53	109.53	102.82	102.95
03/08/2022	102.81	109.9	100.08	105.53
03/09/2022	108.41	111.71	106.85	111.05
03/10/2022	108.89	109.07	103.07	106.46
03/11/2022	108.13	108.19	104.08	104.29
03/14/2022	102.99	105.2397	101.04	102.25
03/15/2022	102.66	109.69	101.79	109.33
03/16/2022	111.6	115.42	109.89	115.37
03/17/2022	112.14	114.27	109.71	111.69
03/18/2022	111.28	114.93	110.55	113.46
03/21/2022	113.73	117.57	112.54	115.92
03/22/2022	115.43	117.95	113.81	114.78
03/23/2022	114.29	117.55	112.21	113.92
03/24/2022	114.96	120.55	113.71	120.53
03/25/2022	119.915	121.4	117.2533	119.67
03/28/2022	117.7	120.41	116.71	120.24
03/29/2022	122.28	123.71	119.59	123.23
03/30/2022	123.04	125.67	118.59	119.22
03/31/2022	116.31	116.38	109.02	109.34
04/01/2022	110.48	111.42	106.102	108.19
04/04/2022	109.97	110.9391	107.03	110.53
04/05/2022	109.685	110.48	106.05	106.82
04/06/2022	104.45	105.744	101.7106	103.67
04/07/2022	103.92	105.24	100.91	103.72
04/08/2022	102.51	102.99	100.4205	101
04/11/2022	98.6	98.67	95.94	97.37
04/12/2022	98.78	99.59	94.6	95.1
04/13/2022	95.3	98.33	94.71	97.74
04/14/2022	98.37	98.39	92.92	93.06
04/18/2022	92.03	95.16	91.64	93.89
04/19/2022	93.385	97.07	92.84	96.93
04/20/2022	97.84	97.91	93.2	94.02
04/21/2022	95.16	96.23	89.24	89.85
04/22/2022	90.03	91.46	87.935	88.14
04/25/2022	89.86	91.37	88.61	90.69
04/26/2022	89.74	90.12	85.08	85.16
04/27/2022	84.25	87.9	84.02	84.91
04/28/2022	86.67	90.58	84.78	89.64
04/29/2022	88.05	91.79	85.38	85.52
05/02/2022	85.655	90.37	85.3201	89.84
05/03/2022	89.85	92.21	89.01	91.13
05/04/2022	98.18	99.69	91.7	99.42
05/05/2022	97.65	97.84	92.17	93.87
05/06/2022	94.34	98.18	92.65	95.34
05/09/2022	92.865	93.74	85.38	86.36
05/10/2022	89.18	90.7721	85.41	88.73
05/11/2022	87.84	93.46	86.53	87.92
05/12/2022	86.6	88.55	83.27	87.06
05/13/2022	88.3	96.57	88.22	95.12
05/16/2022	93.86	98.169	93.0801	94.24
05/17/2022	97.88	103.2	97.54	102.47
05/18/2022	100	104.22	95.71	96.28
05/19/2022	96.69	100.69	95.09	96.67
05/20/2022	98.385	98.64	88.26	93.5
05/23/2022	91.66	95.19	90.92	95.07
05/24/2022	92.54	93.42	89.62	91.16
05/25/2022	90.425	93.89	89.52	92.65
05/26/2022	91.34	100.33	90.74	98.75
05/27/2022	100.14	102.4	99.38	102.26
05/31/2022	102.43	104.55	100.04	101.86
06/01/2022	102.13	103.57	99.55	101.22
06/02/2022	100.78	109.5	100.78	108.59
06/03/2022	105.8	109.39	104.65	106.3
06/06/2022	108.27	109.57	104.225	105.65
06/07/2022	104.24	106.24	102.61	105.28
06/08/2022	104.57	105.848	100.41	101.9
06/09/2022	101.57	103.94	98.74	98.8
06/10/2022	98.82	99.928	94.25	94.82
06/13/2022	91.26	92.03	86.64	86.99
06/14/2022	87.41	88.3	85.8201	86.99
06/15/2022	87.9	90.86	86.19	89.3
06/16/2022	86.63	86.73	80.64	82.05
06/17/2022	82.19	82.94	79.43	81.57
06/21/2022	84.17	85.81	82.6	83.79
06/22/2022	84.4	86.375	83.3001	83.75
06/23/2022	84.315	84.41	80.2251	82.43
06/24/2022	83.56	87.53	83.0801	87.08
06/27/2022	87.355	88.22	85.25	86.16
06/28/2022	85.71	86.73	80.43	80.78
06/29/2022	79.55	79.75	76.51	77.99
06/30/2022	77.73	78.91	75.48	76.47
07/01/2022	75.185	75.45	72.69	73.67
07/05/2022	71.98	75.21	71.6	75.2
07/06/2022	75.17	76.28	73.55	75.35
07/07/2022	77.195	79.99	76.9	79.3
07/08/2022	78.31	80.47	77.4	79.35
07/11/2022	77.845	78.29	75.8417	76.95
07/12/2022	76.98	77.44	74.43	76.36
07/13/2022	74.94	79.11	74.48	77.52
07/14/2022	78.23	79.25	76	78.6
07/15/2022	79.36	81.2	77.9	81.11
07/18/2022	82.21	84.47	80.94	81.43
07/19/2022	82.76	86.41	82.19	85.88
07/20/2022	85.39	89.9198	85.08	89.43
07/21/2022	89.6	91.58	88.22	91.09
07/22/2022	90.2	90.69	87.04	88.1
07/25/2022	86.57	87.6	85.12	87.54
07/26/2022	87	87.749	84.71	85.25
07/27/2022	86.94	90.62	86.29	89.82
07/28/2022	90.415	92.22	88.5909	91.67
07/29/2022	90.7	94.81	90.56	94.47
08/01/2022	95.59	98.39	93.96	96.78
08/02/2022	95.71	100.915	95.36	99.29
08/03/2022	94.83	98.7693	93.62	98.09
08/04/2022	97.5	104.59	97.26	103.91
08/05/2022	101.05	103.86	100.98	102.31
08/08/2022	100.06	101.8	97.99	100.07
08/09/2022	97.95	98.0461	93.67	95.54
08/10/2022	98.45	99.35	95.61	99.05
08/11/2022	99.93	102.37	98	98.12
08/12/2022	99.2	101.4	98.48	100.83
08/15/2022	100.505	101.85	99.8002	101.01
08/16/2022	100.84	101.45	98.3201	100.2
08/17/2022	99.26	99.64	96.725	98.27
08/18/2022	97.74	101.07	96.7342	100.44
08/19/2022	98.67	99.245	94.59	95.95
08/22/2022	94.4	95.02	92.36	92.84
08/23/2022	92.39	94.44	92.11	92.49
08/24/2022	92.21	93.38	90.9	92.73
08/25/2022	93.14	97.57	93.14	97.18
08/26/2022	96.29	97.5999	91.12	91.18
08/29/2022	90.05	91.19	88.26	88.49
08/30/2022	90.055	90.15	85.34	86.94
08/31/2022	86.28	86.72	83.72	84.87
09/01/2022	82.345	82.755	78.52	82.33
09/02/2022	83.315	83.65	79.805	80.24
09/06/2022	80.41	80.89	78.3724	78.72
09/07/2022	79.24	80.25	77.74	79.61
09/08/2022	80.03	83.45	79.24	82.78
09/09/2022	84.03	85.68	83.84	85.45
09/12/2022	84.89	85.3488	83.46	84.64
09/13/2022	80.955	81.47	76.8	77.03
09/14/2022	77.1	78.08	75.87	77.45
09/15/2022	76.64	77.97	74.905	76.66
09/16/2022	75.62	76.82	74.68	76.51
09/19/2022	75.39	77.34	75.35	76.77
09/20/2022	76.08	76.58	74.7312	75.25
09/21/2022	75.435	78.41	74.45	74.48
09/22/2022	73.89	74.29	69.17	69.5
09/23/2022	68	69.0801	66.8216	67.96
09/26/2022	67.87	68.74	66.25	66.3
09/27/2022	67.9	68.78	66	67.17
09/28/2022	67.11	68.7979	66.56	68.36
09/29/2022	67.15	67.2	62.8301	64.14
09/30/2022	63.615	65.91	63.34	63.36
10/03/2022	64.46	66.91	63.39	66.11
10/04/2022	68.27	69.18	67.33	67.9
10/05/2022	66.59	68.69	64.515	67.94
10/06/2022	67.82	70.29	67.661	67.85
10/07/2022	64.0101	64.03	58.22	58.44
10/10/2022	57.31	58.79	56.3	57.81
10/11/2022	57.21	58.915	56.05	57.63
10/12/2022	57.45	58.32	56.32	57.85
10/13/2022	55.52	60.14	54.57	58.94
10/14/2022	59.6	59.94	55.835	55.94
10/17/2022	57.35	58.51	57.1	57.96
10/18/2022	59.91	60.49	56.4	57.92
10/19/2022	57.325	59.0376	56.57	57.23
10/20/2022	57.47	60.2	57.4	57.77
10/21/2022	57.215	58.91	55.71	58.82
10/24/2022	58.57	59	56.66	58.7
10/25/2022	58.765	61.975	58.69	61.47
10/26/2022	59.69	61.77	59.15	59.73
10/27/2022	61.6	62.72	58.51	58.6
10/28/2022	59.1	62.35	58.92	62.01
10/31/2022	60.75	61.86	59.525	60.06
11/01/2022	61.485	61.99	59.425	59.66
11/02/2022	62.9999	63.93	58.57	58.63
11/03/2022	58.11	62.28	58.03	60.11
11/04/2022	62.5	63	60.53	62.19
11/07/2022	62.93	63.53	61.4	63.08
11/08/2022	64.09	64.96	62.3678	63.85
11/09/2022	62.28	63.05	59.8	59.92
11/10/2022	64.3	68.8	63.62	68.47
11/11/2022	69.58	73.32	68.29	72.37
11/14/2022	75.22	75.25	72.67	73.53
11/15/2022	77.26	79.16	75.39	76.37
11/16/2022	73.655	74.8268	71.925	72.7
11/17/2022	70.56	74.38	70.16	73.9
11/18/2022	75.07	75.3499	72.18	73.57
11/21/2022	72.21	72.98	71.57	72.46
11/22/2022	72.72	75.33	72.1091	75.25
11/23/2022	75.49	78.22	75.3	76.4
11/25/2022	75.67	76.0393	74.7495	75.14
11/28/2022	73.81	75.4699	72.57	73.19
11/29/2022	73.62	74.4899	72.78	73.39
11/30/2022	73.38	77.7	72.8131	77.63
12/01/2022	78.31	79.23	76.44	77.48
12/02/2022	75.05	76.28	73.65	74.98
12/05/2022	74.54	75.17	72.82	73.62
12/06/2022	73.08	73.3911	69.4	70.27
12/07/2022	69.53	71.37	69.28	70.14
12/08/2022	70.14	71.225	69	70.47
12/09/2022	69.49	70.67	68.52	68.59
12/12/2022	68.54	70.67	67.53	70.67
12/13/2022	74.87	75.21	70.66	71.65
12/14/2022	70.93	72	68.32	68.93
12/15/2022	67.604	68.21	66.12	66.53
12/16/2022	66.25	67.19	64.8	65.41
12/19/2022	65.12	65.59	63.71	64.59
12/20/2022	63.76	66.06	63.52	65.05
12/21/2022	65.43	67.845	65.21	67.68
12/22/2022	66.08	66.31	62.2601	63.86
12/23/2022	63.11	64.66	62.72	64.52
12/27/2022	63.87	64.28	62.97	63.27
12/28/2022	62.54	63.54	61.96	62.57
12/29/2022	63.635	65.18	63.06	64.82
12/30/2022	63.77	64.82	63.1437	64.77

Menu

Create your free account now!

AMD: Advanced Micro Devices, Inc. Historical Data

2022 Historical Chart

Average

Low

High