The closing price for Advanced Micro Devices (AMD) in 2004 was $22.02, on December 31, 2004. It was up 45.8% for the year. The latest price is $163.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $22.00 | $22.14 | $21.94 | $22.02 | 3,782,300 |
December 30 2004 | $22.01 | $22.23 | $21.85 | $21.95 | 4,545,900 |
December 29 2004 | $21.75 | $22.35 | $21.55 | $21.96 | 6,461,200 |
December 28 2004 | $22.00 | $22.09 | $21.55 | $21.73 | 7,750,500 |
December 27 2004 | $22.26 | $22.37 | $21.85 | $21.90 | 5,531,100 |
December 23 2004 | $21.83 | $22.24 | $21.82 | $22.12 | 5,828,900 |
December 22 2004 | $21.78 | $22.00 | $21.58 | $21.83 | 7,912,700 |
December 21 2004 | $21.86 | $21.95 | $20.51 | $21.73 | 23,412,500 |
December 20 2004 | $22.50 | $22.60 | $21.69 | $21.84 | 8,066,200 |
December 17 2004 | $22.10 | $22.51 | $22.10 | $22.43 | 8,139,200 |
December 16 2004 | $22.60 | $23.13 | $22.27 | $22.49 | 7,347,400 |
December 15 2004 | $22.73 | $22.87 | $22.38 | $22.64 | 5,613,300 |
December 14 2004 | $22.35 | $22.74 | $22.25 | $22.54 | 10,609,800 |
December 13 2004 | $22.55 | $22.55 | $22.00 | $22.11 | 8,013,300 |
December 10 2004 | $21.83 | $22.45 | $21.65 | $21.83 | 11,740,400 |
December 09 2004 | $22.35 | $22.63 | $21.82 | $22.10 | 17,784,100 |
December 08 2004 | $23.39 | $23.67 | $22.56 | $22.90 | 11,573,000 |
December 07 2004 | $24.40 | $24.47 | $23.48 | $23.49 | 22,436,500 |
December 06 2004 | $23.22 | $24.95 | $22.83 | $24.85 | 21,180,500 |
December 03 2004 | $23.00 | $23.50 | $23.00 | $23.22 | 16,169,100 |
December 02 2004 | $22.11 | $23.00 | $22.10 | $22.62 | 15,348,200 |
December 01 2004 | $21.60 | $22.65 | $21.34 | $22.61 | 15,414,300 |
November 30 2004 | $21.07 | $21.53 | $20.86 | $21.28 | 8,484,100 |
November 29 2004 | $21.85 | $22.12 | $21.20 | $21.23 | 10,644,600 |
November 26 2004 | $21.83 | $21.83 | $21.46 | $21.54 | 2,459,000 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
