The closing price for Advanced Micro Devices (AMD) between 2000 and 2005 was $30.60, on December 30, 2005. It was up 104.4% in that time. The latest price is $112.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $26.55 | $31.84 | $25.25 | $30.60 | 202,883,500 |
November 2005 | $22.93 | $27.36 | $22.78 | $26.18 | 230,397,898 |
October 2005 | $25.47 | $26.07 | $20.22 | $23.22 | 263,834,900 |
September 2005 | $20.73 | $25.75 | $20.69 | $25.20 | 206,507,900 |
August 2005 | $20.08 | $21.30 | $19.82 | $20.77 | 130,414,000 |
July 2005 | $17.34 | $20.84 | $17.22 | $20.08 | 173,269,000 |
June 2005 | $16.35 | $18.34 | $16.30 | $17.34 | 165,403,699 |
May 2005 | $14.21 | $16.62 | $14.21 | $16.40 | 130,969,000 |
April 2005 | $16.31 | $17.50 | $14.08 | $14.23 | 217,948,900 |
March 2005 | $17.63 | $18.02 | $15.11 | $16.12 | 173,003,100 |
February 2005 | $15.90 | $18.45 | $15.85 | $17.45 | 202,410,200 |
January 2005 | $22.11 | $22.30 | $14.63 | $15.80 | 393,038,901 |
December 2004 | $21.60 | $24.95 | $20.51 | $22.02 | 244,660,400 |
November 2004 | $16.88 | $22.49 | $16.45 | $21.28 | 302,920,100 |
October 2004 | $13.10 | $16.85 | $13.09 | $16.82 | 242,981,599 |
September 2004 | $11.70 | $13.23 | $10.76 | $13.00 | 189,910,601 |
August 2004 | $12.20 | $12.44 | $10.76 | $11.43 | 161,862,200 |
July 2004 | $15.90 | $15.90 | $11.03 | $12.49 | 275,266,101 |
June 2004 | $15.50 | $16.35 | $14.06 | $15.90 | 202,146,800 |
May 2004 | $14.69 | $15.55 | $13.65 | $15.55 | 189,585,301 |
April 2004 | $16.28 | $17.60 | $13.98 | $14.22 | 235,240,299 |
March 2004 | $14.66 | $16.40 | $13.70 | $16.23 | 235,006,600 |
February 2004 | $15.00 | $15.85 | $13.60 | $15.00 | 191,283,100 |
January 2004 | $15.10 | $17.50 | $14.25 | $14.86 | 279,421,600 |
December 2003 | $18.20 | $18.39 | $13.80 | $14.90 | 267,310,599 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
