The closing price for Advanced Micro Devices (AMD) between 2001 and 2006 was $20.35, on December 29, 2006. It was up 44.1% in that time. The latest price is $166.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $21.30 | $23.00 | $19.90 | $20.35 | 416,610,607 |
November 2006 | $21.24 | $22.33 | $20.56 | $21.57 | 389,166,102 |
October 2006 | $24.67 | $25.69 | $20.00 | $21.27 | 647,967,108 |
September 2006 | $25.25 | $27.90 | $23.72 | $24.85 | 401,179,700 |
August 2006 | $19.65 | $25.72 | $18.84 | $24.99 | 458,093,503 |
July 2006 | $24.48 | $24.72 | $16.90 | $19.39 | 422,184,000 |
June 2006 | $31.05 | $31.92 | $23.46 | $24.42 | 340,092,200 |
May 2006 | $32.52 | $34.96 | $29.68 | $30.89 | 323,020,097 |
April 2006 | $32.20 | $35.75 | $29.97 | $32.35 | 344,304,703 |
March 2006 | $39.00 | $42.70 | $32.59 | $33.16 | 444,791,199 |
February 2006 | $41.30 | $42.42 | $38.32 | $38.67 | 242,788,199 |
January 2006 | $31.02 | $42.01 | $30.88 | $41.80 | 405,387,901 |
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 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
