The closing price for Advanced Micro Devices (AMD) in March 2004 was $16.23, on March 31, 2004. It was up 10.7% for the month. The latest price is $214.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2004 | $16.03 | $16.40 | $15.75 | $16.23 | 12,226,000 |
March 30 2004 | $15.60 | $16.07 | $15.35 | $16.03 | 10,802,000 |
March 29 2004 | $15.67 | $15.86 | $15.62 | $15.73 | 7,892,400 |
March 26 2004 | $15.75 | $15.88 | $15.40 | $15.51 | 14,027,400 |
March 25 2004 | $15.65 | $15.95 | $15.59 | $15.87 | 12,416,900 |
March 24 2004 | $14.86 | $15.54 | $14.71 | $15.54 | 14,434,400 |
March 23 2004 | $15.07 | $15.09 | $14.72 | $14.86 | 11,668,900 |
March 22 2004 | $15.05 | $15.05 | $14.57 | $14.79 | 9,709,900 |
March 19 2004 | $15.27 | $15.59 | $15.17 | $15.25 | 8,134,500 |
March 18 2004 | $15.50 | $15.83 | $15.32 | $15.35 | 13,594,800 |
March 17 2004 | $15.02 | $15.40 | $15.02 | $15.35 | 7,906,000 |
March 16 2004 | $14.79 | $15.05 | $14.63 | $14.92 | 8,674,500 |
March 15 2004 | $14.88 | $14.90 | $13.70 | $14.60 | 6,980,200 |
March 12 2004 | $14.74 | $15.00 | $14.66 | $15.00 | 10,345,900 |
March 11 2004 | $14.22 | $14.77 | $14.20 | $14.44 | 8,706,400 |
March 10 2004 | $14.43 | $14.88 | $14.30 | $14.43 | 11,520,600 |
March 09 2004 | $14.71 | $14.84 | $14.33 | $14.53 | 9,106,900 |
March 08 2004 | $15.49 | $15.58 | $14.67 | $14.70 | 9,805,700 |
March 05 2004 | $15.10 | $15.62 | $15.03 | $15.36 | 10,252,800 |
March 04 2004 | $14.76 | $15.41 | $14.73 | $15.39 | 12,031,800 |
March 03 2004 | $14.95 | $14.95 | $14.57 | $14.70 | 5,509,000 |
March 02 2004 | $15.07 | $15.29 | $14.91 | $14.93 | 8,095,500 |
March 01 2004 | $14.66 | $14.97 | $14.59 | $14.89 | 11,164,100 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
