The closing price for Advanced Micro Devices (AMD) between 2001 and 2010 was $8.18, on December 31, 2010. It was down 42.1% in that time. The latest price is $511.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $7.41 | $8.43 | $7.37 | $8.18 | 345,150,800 |
November 2010 | $7.48 | $8.24 | $7.24 | $7.29 | 430,132,400 |
October 2010 | $7.20 | $7.68 | $6.77 | $7.34 | 602,273,500 |
September 2010 | $5.75 | $7.44 | $5.67 | $7.11 | 643,928,600 |
August 2010 | $7.63 | $7.77 | $5.53 | $5.61 | 670,320,000 |
July 2010 | $7.35 | $8.25 | $6.96 | $7.49 | 708,138,000 |
June 2010 | $8.43 | $9.19 | $7.30 | $7.32 | 600,646,700 |
May 2010 | $9.18 | $9.78 | $7.68 | $8.57 | 714,882,100 |
April 2010 | $9.34 | $10.24 | $9.06 | $9.07 | 545,403,600 |
March 2010 | $7.94 | $9.74 | $7.94 | $9.27 | 362,325,900 |
February 2010 | $7.61 | $8.20 | $6.98 | $7.91 | 349,645,100 |
January 2010 | $9.79 | $9.90 | $7.30 | $7.46 | 539,405,700 |
December 2009 | $7.11 | $10.04 | $7.01 | $9.68 | 610,098,700 |
November 2009 | $4.68 | $7.33 | $4.33 | $7.01 | 744,345,500 |
October 2009 | $5.62 | $6.36 | $4.55 | $4.60 | 669,105,800 |
September 2009 | $4.36 | $6.30 | $4.13 | $5.66 | 735,800,000 |
August 2009 | $3.75 | $4.55 | $3.47 | $4.36 | 416,458,300 |
July 2009 | $3.93 | $4.25 | $3.22 | $3.66 | 534,541,100 |
June 2009 | $4.69 | $4.90 | $3.43 | $3.87 | 485,302,200 |
May 2009 | $3.55 | $4.84 | $3.55 | $4.54 | 432,645,900 |
April 2009 | $2.98 | $3.92 | $2.92 | $3.61 | 341,310,700 |
March 2009 | $2.13 | $3.78 | $2.01 | $3.05 | 373,265,200 |
February 2009 | $2.15 | $2.51 | $2.00 | $2.18 | 256,044,900 |
January 2009 | $2.19 | $2.85 | $1.86 | $2.19 | 314,953,000 |
December 2008 | $2.31 | $2.37 | $1.92 | $2.16 | 318,103,700 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.