The closing price for Advanced Micro Devices (AMD) in 2003 was $14.90, on December 31, 2003. It was up 127.1% for the year. The latest price is $117.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $15.20 | $15.20 | $14.81 | $14.90 | 7,396,500 |
December 30 2003 | $15.33 | $15.47 | $14.12 | $15.11 | 8,324,000 |
December 29 2003 | $14.95 | $15.33 | $14.90 | $15.28 | 9,114,500 |
December 26 2003 | $14.54 | $14.75 | $14.54 | $14.70 | 1,825,600 |
December 24 2003 | $14.67 | $14.79 | $14.46 | $14.51 | 3,879,900 |
December 23 2003 | $14.27 | $14.67 | $14.23 | $14.67 | 7,531,900 |
December 22 2003 | $14.16 | $14.38 | $14.08 | $14.23 | 7,244,300 |
December 19 2003 | $14.60 | $14.86 | $14.19 | $14.26 | 13,116,200 |
December 18 2003 | $14.13 | $14.68 | $14.11 | $14.56 | 21,273,199 |
December 17 2003 | $14.36 | $14.36 | $13.80 | $13.99 | 20,998,500 |
December 16 2003 | $14.75 | $14.86 | $14.05 | $14.36 | 15,261,100 |
December 15 2003 | $15.80 | $15.80 | $14.68 | $14.73 | 10,951,600 |
December 12 2003 | $15.25 | $15.38 | $14.82 | $15.27 | 11,255,900 |
December 11 2003 | $14.75 | $15.25 | $14.66 | $15.19 | 14,076,100 |
December 10 2003 | $14.80 | $15.01 | $14.39 | $14.68 | 20,186,100 |
December 09 2003 | $16.19 | $16.19 | $14.76 | $14.92 | 17,663,801 |
December 08 2003 | $15.93 | $16.20 | $15.51 | $15.74 | 13,278,600 |
December 05 2003 | $16.38 | $16.38 | $15.75 | $16.07 | 13,692,400 |
December 04 2003 | $17.31 | $17.44 | $16.06 | $16.66 | 21,251,699 |
December 03 2003 | $17.91 | $18.09 | $17.15 | $17.29 | 11,316,500 |
December 02 2003 | $18.05 | $18.12 | $17.88 | $17.90 | 6,850,500 |
December 01 2003 | $18.20 | $18.39 | $17.73 | $18.07 | 10,821,700 |
November 28 2003 | $17.79 | $17.98 | $17.74 | $17.97 | 2,067,500 |
November 26 2003 | $17.71 | $17.87 | $17.49 | $17.73 | 5,392,100 |
November 25 2003 | $17.70 | $17.97 | $17.45 | $17.49 | 6,409,900 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
