The closing price for Advanced Micro Devices (AMD) between 1985 and 2002 was $6.46, on December 31, 2002. It was down 56% in that time. The latest price is $503.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2002 | $9.29 | $9.60 | $6.18 | $6.46 | 200,971,700 |
November 2002 | $6.10 | $9.10 | $5.44 | $9.00 | 286,594,000 |
October 2002 | $5.42 | $6.45 | $3.10 | $6.14 | 211,607,900 |
September 2002 | $8.60 | $8.69 | $5.20 | $5.34 | 118,764,300 |
August 2002 | $8.03 | $10.88 | $7.01 | $8.85 | 110,296,000 |
July 2002 | $9.60 | $10.30 | $7.46 | $8.03 | 111,618,400 |
June 2002 | $11.40 | $11.41 | $7.95 | $9.72 | 137,478,900 |
May 2002 | $11.35 | $12.95 | $10.40 | $11.43 | 100,840,400 |
April 2002 | $14.61 | $15.30 | $10.95 | $11.18 | 133,431,100 |
March 2002 | $13.78 | $17.28 | $13.78 | $14.71 | 107,391,900 |
February 2002 | $15.86 | $15.98 | $12.63 | $13.50 | 120,825,500 |
January 2002 | $16.28 | $20.60 | $14.96 | $16.05 | 186,799,800 |
December 2001 | $13.50 | $18.62 | $13.39 | $15.86 | 141,235,200 |
November 2001 | $10.00 | $14.67 | $9.95 | $13.56 | 144,754,800 |
October 2001 | $8.30 | $11.39 | $7.69 | $9.84 | 119,200,700 |
September 2001 | $13.17 | $13.40 | $7.80 | $8.15 | 117,454,100 |
August 2001 | $18.95 | $19.90 | $13.00 | $13.55 | 138,484,400 |
July 2001 | $29.05 | $30.20 | $15.31 | $18.26 | 191,377,500 |
June 2001 | $29.00 | $31.79 | $23.56 | $28.90 | 149,482,200 |
May 2001 | $30.50 | $34.65 | $27.05 | $28.25 | 177,020,400 |
April 2001 | $26.70 | $32.15 | $18.73 | $31.00 | 229,970,800 |
March 2001 | $20.50 | $30.15 | $19.65 | $26.54 | 184,234,500 |
February 2001 | $25.30 | $26.75 | $20.51 | $21.50 | 130,838,700 |
January 2001 | $14.13 | $25.10 | $14.13 | $24.60 | 159,683,400 |
December 2000 | $15.81 | $18.19 | $13.56 | $13.81 | 125,858,400 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.