The closing price for Advanced Micro Devices (AMD) in March 2022 was $109.34, on March 31, 2022. It was down 10.6% for the month. The latest price is $119.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $116.31 | $116.38 | $109.02 | $109.34 | 147,004,797 |
March 30 2022 | $123.04 | $125.67 | $118.59 | $119.22 | 99,476,953 |
March 29 2022 | $122.28 | $123.71 | $119.59 | $123.23 | 94,143,031 |
March 28 2022 | $117.70 | $120.41 | $116.71 | $120.24 | 92,966,148 |
March 25 2022 | $119.92 | $121.40 | $117.25 | $119.67 | 95,852,383 |
March 24 2022 | $114.96 | $120.55 | $113.71 | $120.53 | 121,961,297 |
March 23 2022 | $114.29 | $117.55 | $112.21 | $113.92 | 90,579,148 |
March 22 2022 | $115.43 | $117.95 | $113.81 | $114.78 | 101,672,602 |
March 21 2022 | $113.73 | $117.57 | $112.54 | $115.92 | 101,905,906 |
March 18 2022 | $111.28 | $114.93 | $110.55 | $113.46 | 105,834,797 |
March 17 2022 | $112.14 | $114.27 | $109.71 | $111.69 | 103,201,695 |
March 16 2022 | $111.60 | $115.42 | $109.89 | $115.37 | 113,689,797 |
March 15 2022 | $102.66 | $109.69 | $101.79 | $109.33 | 112,425,508 |
March 14 2022 | $102.99 | $105.24 | $101.04 | $102.25 | 89,731,680 |
March 11 2022 | $108.13 | $108.19 | $104.08 | $104.29 | 87,584,430 |
March 10 2022 | $108.89 | $109.07 | $103.07 | $106.46 | 102,557,398 |
March 09 2022 | $108.41 | $111.71 | $106.85 | $111.05 | 102,310,305 |
March 08 2022 | $102.81 | $109.90 | $100.08 | $105.53 | 135,348,297 |
March 07 2022 | $108.53 | $109.53 | $102.82 | $102.95 | 92,599,969 |
March 04 2022 | $112.00 | $113.00 | $106.81 | $108.41 | 100,671,297 |
March 03 2022 | $118.13 | $118.26 | $111.05 | $111.98 | 123,916,703 |
March 02 2022 | $115.47 | $119.48 | $113.31 | $118.28 | 118,354,492 |
March 01 2022 | $122.33 | $122.43 | $112.80 | $113.83 | 126,552,203 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
