The closing price for Advanced Micro Devices (AMD) in May 2005 was $16.40, on May 31, 2005. It was up 15.4% for the month. The latest price is $235.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $16.15 | $16.52 | $16.15 | $16.40 | 6,980,500 |
May 27 2005 | $16.30 | $16.49 | $16.11 | $16.21 | 3,549,600 |
May 26 2005 | $16.23 | $16.62 | $16.12 | $16.36 | 11,518,400 |
May 25 2005 | $16.00 | $16.18 | $15.98 | $16.16 | 5,492,900 |
May 24 2005 | $15.81 | $16.12 | $15.76 | $16.12 | 3,999,600 |
May 23 2005 | $16.12 | $16.15 | $15.82 | $15.95 | 6,647,100 |
May 20 2005 | $15.91 | $16.03 | $15.70 | $16.00 | 3,881,800 |
May 19 2005 | $15.82 | $16.12 | $15.78 | $15.86 | 6,197,000 |
May 18 2005 | $15.70 | $15.87 | $15.47 | $15.82 | 5,654,700 |
May 17 2005 | $15.52 | $15.69 | $15.38 | $15.67 | 6,639,800 |
May 16 2005 | $15.70 | $15.74 | $15.59 | $15.67 | 5,531,100 |
May 13 2005 | $15.33 | $15.85 | $15.28 | $15.48 | 8,842,100 |
May 12 2005 | $15.04 | $15.60 | $15.04 | $15.30 | 11,777,500 |
May 11 2005 | $15.14 | $15.21 | $14.85 | $15.09 | 5,517,600 |
May 10 2005 | $15.20 | $15.37 | $15.01 | $15.07 | 7,282,100 |
May 09 2005 | $15.08 | $15.13 | $14.90 | $15.05 | 6,029,900 |
May 06 2005 | $14.93 | $15.02 | $14.77 | $14.90 | 5,544,600 |
May 05 2005 | $14.68 | $14.89 | $14.62 | $14.74 | 7,166,800 |
May 04 2005 | $14.40 | $14.68 | $14.34 | $14.68 | 6,278,800 |
May 03 2005 | $14.26 | $14.46 | $14.25 | $14.36 | 3,557,000 |
May 02 2005 | $14.21 | $14.48 | $14.21 | $14.32 | 2,880,100 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
