The closing price for Advanced Micro Devices (AMD) between 2007 and 2009 was $9.68, on December 31, 2009. It was down 51.8% in that time. The latest price is $117.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $9.97 | $10.04 | $9.44 | $9.68 | 62,066,133 |
Week of December 21 2009 | $9.09 | $9.95 | $9.01 | $9.91 | 87,560,011 |
Week of December 14 2009 | $8.81 | $9.39 | $8.57 | $9.05 | 133,839,232 |
Week of December 07 2009 | $8.25 | $8.90 | $8.23 | $8.64 | 163,746,791 |
Week of November 30 2009 | $6.90 | $8.25 | $6.78 | $7.86 | 182,340,035 |
Week of November 23 2009 | $7.03 | $7.15 | $6.68 | $6.85 | 80,413,240 |
Week of November 16 2009 | $6.56 | $7.33 | $6.32 | $6.95 | 248,816,613 |
Week of November 09 2009 | $5.12 | $6.73 | $5.07 | $6.53 | 287,906,589 |
Week of November 02 2009 | $4.68 | $5.05 | $4.33 | $5.04 | 107,852,138 |
Week of October 26 2009 | $5.62 | $5.71 | $4.55 | $4.60 | 147,426,381 |
Week of October 19 2009 | $5.78 | $6.18 | $5.52 | $5.60 | 131,031,662 |
Week of October 12 2009 | $6.13 | $6.36 | $5.65 | $5.74 | 200,518,670 |
Week of October 05 2009 | $5.15 | $5.90 | $5.12 | $5.88 | 115,695,461 |
Week of September 28 2009 | $5.87 | $6.10 | $5.05 | $5.31 | 163,486,162 |
Week of September 21 2009 | $5.57 | $6.30 | $5.51 | $5.83 | 166,932,478 |
Week of September 14 2009 | $5.62 | $5.94 | $5.43 | $5.70 | 170,209,969 |
Week of September 07 2009 | $4.60 | $5.75 | $4.57 | $5.68 | 205,446,468 |
Week of August 31 2009 | $4.32 | $4.57 | $4.13 | $4.53 | 126,562,680 |
Week of August 24 2009 | $3.93 | $4.55 | $3.88 | $4.47 | 166,643,409 |
Week of August 17 2009 | $3.55 | $3.71 | $3.47 | $3.70 | 76,599,327 |
Week of August 10 2009 | $3.71 | $3.76 | $3.52 | $3.69 | 82,079,258 |
Week of August 03 2009 | $3.75 | $3.85 | $3.66 | $3.70 | 69,079,409 |
Week of July 27 2009 | $3.82 | $3.84 | $3.65 | $3.66 | 84,995,692 |
Week of July 20 2009 | $4.03 | $4.25 | $3.41 | $3.77 | 196,482,538 |
Week of July 13 2009 | $3.53 | $4.00 | $3.36 | $4.00 | 100,694,954 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
