The closing price for Advanced Micro Devices (AMD) between 2009 and 2011 was $5.40, on December 30, 2011. It was up 146.6% in that time. The latest price is $203.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $5.40 | $5.48 | $5.24 | $5.40 | 23,982,143 |
Week of December 19 2011 | $5.20 | $5.51 | $4.82 | $5.41 | 62,471,457 |
Week of December 12 2011 | $5.38 | $5.39 | $5.01 | $5.13 | 75,972,690 |
Week of December 05 2011 | $5.75 | $5.84 | $5.39 | $5.54 | 65,292,680 |
Week of November 28 2011 | $5.24 | $5.83 | $5.20 | $5.65 | 57,120,544 |
Week of November 21 2011 | $5.34 | $5.48 | $4.96 | $4.99 | 61,782,492 |
Week of November 14 2011 | $5.93 | $5.99 | $5.40 | $5.47 | 69,584,170 |
Week of November 07 2011 | $5.67 | $6.00 | $5.34 | $5.95 | 93,822,311 |
Week of October 31 2011 | $5.84 | $5.96 | $5.29 | $5.67 | 130,031,552 |
Week of October 24 2011 | $4.74 | $6.05 | $4.74 | $5.94 | 147,758,299 |
Week of October 17 2011 | $4.90 | $4.92 | $4.45 | $4.72 | 95,422,488 |
Week of October 10 2011 | $4.85 | $5.07 | $4.75 | $4.92 | 79,516,821 |
Week of October 03 2011 | $5.03 | $5.03 | $4.31 | $4.73 | 147,134,652 |
Week of September 26 2011 | $6.37 | $6.76 | $5.07 | $5.08 | 181,614,921 |
Week of September 19 2011 | $6.96 | $7.14 | $5.90 | $6.17 | 140,507,283 |
Week of September 12 2011 | $6.40 | $7.44 | $6.40 | $7.20 | 106,904,247 |
Week of September 05 2011 | $6.09 | $6.96 | $6.07 | $6.52 | 84,508,029 |
Week of August 29 2011 | $6.58 | $6.94 | $6.28 | $6.32 | 90,931,490 |
Week of August 22 2011 | $6.13 | $6.70 | $5.89 | $6.49 | 111,227,220 |
Week of August 15 2011 | $6.28 | $6.47 | $5.64 | $5.98 | 108,291,930 |
Week of August 08 2011 | $6.03 | $6.42 | $5.60 | $6.21 | 143,514,930 |
Week of August 01 2011 | $7.54 | $7.58 | $6.16 | $6.56 | 162,078,064 |
Week of July 25 2011 | $7.62 | $7.87 | $7.21 | $7.34 | 114,905,710 |
Week of July 18 2011 | $6.37 | $7.79 | $6.09 | $7.75 | 190,784,341 |
Week of July 11 2011 | $6.80 | $6.90 | $6.31 | $6.43 | 116,871,975 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
