The closing price for Advanced Micro Devices (AMD) in June 2012 was $5.73, on June 29, 2012. It was down 2.9% for the month. The latest price is $110.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $5.59 | $5.73 | $5.58 | $5.73 | 20,966,150 |
June 28 2012 | $5.45 | $5.47 | $5.32 | $5.41 | 11,537,160 |
June 27 2012 | $5.47 | $5.53 | $5.40 | $5.50 | 9,003,638 |
June 26 2012 | $5.44 | $5.50 | $5.39 | $5.44 | 10,162,930 |
June 25 2012 | $5.64 | $5.64 | $5.38 | $5.41 | 17,471,711 |
June 22 2012 | $5.77 | $5.82 | $5.63 | $5.73 | 15,997,260 |
June 21 2012 | $6.04 | $6.04 | $5.71 | $5.72 | 17,212,920 |
June 20 2012 | $5.87 | $6.09 | $5.79 | $6.06 | 23,328,240 |
June 19 2012 | $5.93 | $6.00 | $5.80 | $5.81 | 21,247,721 |
June 18 2012 | $5.85 | $6.00 | $5.80 | $5.93 | 11,950,390 |
June 15 2012 | $5.77 | $5.88 | $5.73 | $5.87 | 9,299,347 |
June 14 2012 | $5.75 | $5.81 | $5.70 | $5.76 | 8,486,376 |
June 13 2012 | $5.89 | $5.95 | $5.75 | $5.76 | 12,585,700 |
June 12 2012 | $5.76 | $5.92 | $5.75 | $5.91 | 12,517,360 |
June 11 2012 | $6.01 | $6.02 | $5.68 | $5.69 | 11,841,240 |
June 08 2012 | $5.73 | $5.92 | $5.71 | $5.91 | 7,589,583 |
June 07 2012 | $6.10 | $6.14 | $5.72 | $5.76 | 17,452,869 |
June 06 2012 | $5.91 | $6.10 | $5.91 | $6.02 | 13,465,290 |
June 05 2012 | $5.66 | $5.84 | $5.64 | $5.83 | 12,256,380 |
June 04 2012 | $5.76 | $5.83 | $5.52 | $5.63 | 15,582,070 |
June 01 2012 | $5.90 | $5.90 | $5.63 | $5.73 | 25,564,529 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
