The closing price for Advanced Micro Devices (AMD) in March 2018 was $10.05, on March 29, 2018. It was down 18% for the month. The latest price is $113.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2018 | $9.94 | $10.08 | $9.81 | $10.05 | 48,681,422 |
March 28 2018 | $9.99 | $10.17 | $9.79 | $9.81 | 64,832,152 |
March 27 2018 | $10.51 | $10.59 | $9.90 | $10.00 | 68,551,273 |
March 26 2018 | $10.71 | $10.80 | $10.18 | $10.44 | 75,878,516 |
March 23 2018 | $10.91 | $10.97 | $10.57 | $10.63 | 54,844,461 |
March 22 2018 | $11.10 | $11.26 | $10.85 | $10.91 | 59,944,230 |
March 21 2018 | $11.16 | $11.34 | $11.11 | $11.26 | 44,691,711 |
March 20 2018 | $11.41 | $11.52 | $11.00 | $11.11 | 65,116,930 |
March 19 2018 | $11.41 | $11.74 | $11.35 | $11.43 | 53,308,621 |
March 16 2018 | $11.49 | $11.55 | $11.32 | $11.47 | 37,590,980 |
March 15 2018 | $11.43 | $11.55 | $11.19 | $11.46 | 66,373,914 |
March 14 2018 | $11.70 | $11.72 | $11.26 | $11.36 | 80,540,852 |
March 13 2018 | $11.50 | $12.04 | $11.10 | $11.64 | 174,302,594 |
March 12 2018 | $11.76 | $11.82 | $11.48 | $11.52 | 83,748,672 |
March 09 2018 | $12.03 | $12.04 | $11.58 | $11.70 | 89,674,367 |
March 08 2018 | $12.40 | $12.59 | $11.74 | $11.97 | 76,011,219 |
March 07 2018 | $11.58 | $12.82 | $11.55 | $12.24 | 127,603,203 |
March 06 2018 | $12.01 | $12.05 | $11.71 | $11.76 | 46,751,180 |
March 05 2018 | $11.69 | $12.06 | $11.61 | $11.91 | 43,734,840 |
March 02 2018 | $11.67 | $11.93 | $11.43 | $11.81 | 58,123,520 |
March 01 2018 | $12.26 | $12.27 | $11.66 | $11.90 | 63,207,379 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
