The closing price for Advanced Micro Devices (AMD) between July 1, 2000 and October 1, 2000 was $24, on September 29, 2000. It was down 37.7% in that time. The latest price is $607.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2000 | $24.06 | $25.00 | $23.00 | $24.00 | 7,743,900 |
September 28 2000 | $24.75 | $25.50 | $23.25 | $23.63 | 6,539,500 |
September 27 2000 | $25.06 | $25.50 | $23.25 | $24.00 | 6,909,500 |
September 26 2000 | $26.00 | $26.00 | $24.50 | $24.88 | 8,801,400 |
September 25 2000 | $26.75 | $26.88 | $25.00 | $25.94 | 12,297,300 |
September 22 2000 | $24.25 | $28.00 | $24.00 | $26.50 | 21,627,000 |
September 21 2000 | $28.25 | $28.63 | $23.00 | $23.94 | 8,839,800 |
September 20 2000 | $30.44 | $30.75 | $28.31 | $29.69 | 9,542,100 |
September 19 2000 | $26.25 | $30.50 | $26.25 | $30.38 | 10,605,700 |
September 18 2000 | $27.50 | $30.00 | $26.00 | $26.50 | 6,981,900 |
September 15 2000 | $28.00 | $28.50 | $27.13 | $27.75 | 7,637,200 |
September 14 2000 | $29.06 | $30.00 | $27.75 | $28.38 | 8,138,000 |
September 13 2000 | $28.50 | $29.50 | $28.06 | $29.00 | 13,190,900 |
September 12 2000 | $31.06 | $32.44 | $30.13 | $30.50 | 5,455,600 |
September 11 2000 | $31.56 | $33.06 | $31.00 | $32.25 | 4,414,200 |
September 08 2000 | $33.00 | $33.00 | $31.56 | $31.88 | 5,504,000 |
September 07 2000 | $32.50 | $33.88 | $31.50 | $33.00 | 8,354,600 |
September 06 2000 | $34.50 | $34.50 | $32.00 | $32.00 | 9,135,200 |
September 05 2000 | $37.00 | $37.00 | $34.25 | $34.75 | 9,198,100 |
September 01 2000 | $38.13 | $38.25 | $36.63 | $37.50 | 5,270,600 |
August 31 2000 | $35.25 | $38.25 | $35.06 | $37.50 | 8,755,600 |
August 30 2000 | $34.50 | $35.38 | $34.06 | $35.00 | 3,804,000 |
August 29 2000 | $34.56 | $35.75 | $34.00 | $34.75 | 5,512,500 |
August 28 2000 | $34.63 | $35.25 | $33.81 | $34.50 | 4,558,900 |
August 25 2000 | $35.00 | $35.13 | $33.69 | $34.50 | 3,829,400 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.