The closing price for Advanced Micro Devices (AMD) in 2012 was $2.40, on December 31, 2012. It was down 56.6% for the year. The latest price is $102.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $2.29 | $2.42 | $2.28 | $2.40 | 20,698,699 |
December 28 2012 | $2.30 | $2.36 | $2.25 | $2.28 | 26,218,699 |
December 27 2012 | $2.42 | $2.43 | $2.34 | $2.39 | 18,493,400 |
December 26 2012 | $2.49 | $2.53 | $2.42 | $2.43 | 12,797,960 |
December 24 2012 | $2.54 | $2.57 | $2.47 | $2.48 | 9,625,363 |
December 21 2012 | $2.33 | $2.59 | $2.25 | $2.59 | 40,778,031 |
December 20 2012 | $2.53 | $2.53 | $2.37 | $2.40 | 24,819,311 |
December 19 2012 | $2.55 | $2.57 | $2.49 | $2.52 | 20,588,039 |
December 18 2012 | $2.50 | $2.53 | $2.47 | $2.52 | 26,636,240 |
December 17 2012 | $2.41 | $2.46 | $2.39 | $2.46 | 15,274,490 |
December 14 2012 | $2.43 | $2.44 | $2.39 | $2.39 | 16,559,320 |
December 13 2012 | $2.40 | $2.44 | $2.38 | $2.41 | 25,069,779 |
December 12 2012 | $2.37 | $2.44 | $2.36 | $2.37 | 24,567,240 |
December 11 2012 | $2.34 | $2.36 | $2.30 | $2.33 | 14,751,250 |
December 10 2012 | $2.35 | $2.39 | $2.31 | $2.32 | 10,018,960 |
December 07 2012 | $2.38 | $2.39 | $2.29 | $2.36 | 34,204,621 |
December 06 2012 | $2.33 | $2.39 | $2.27 | $2.34 | 22,223,410 |
December 05 2012 | $2.30 | $2.32 | $2.25 | $2.29 | 20,381,250 |
December 04 2012 | $2.48 | $2.48 | $2.21 | $2.26 | 52,176,219 |
December 03 2012 | $2.28 | $2.46 | $2.26 | $2.36 | 70,160,797 |
November 30 2012 | $2.16 | $2.22 | $2.11 | $2.20 | 66,904,500 |
November 29 2012 | $2.01 | $2.12 | $2.01 | $2.04 | 42,800,090 |
November 28 2012 | $1.88 | $1.99 | $1.86 | $1.96 | 27,471,850 |
November 27 2012 | $1.87 | $1.89 | $1.85 | $1.88 | 22,739,740 |
November 26 2012 | $1.96 | $1.97 | $1.84 | $1.87 | 30,192,580 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
