The closing price for Advanced Micro Devices (AMD) in March 2024 was $180.49, on March 28. It was down 8.8% for the month. The latest price is $125.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $179.47 | $183.40 | $178.30 | $180.49 | 57,628,609 |
March 27 2024 | $179.96 | $181.23 | $175.40 | $179.59 | 55,685,648 |
March 26 2024 | $179.54 | $182.60 | $176.33 | $177.87 | 65,322,449 |
March 25 2024 | $172.90 | $182.80 | $172.00 | $178.63 | 71,935,312 |
March 22 2024 | $177.21 | $180.76 | $175.05 | $179.65 | 57,899,070 |
March 21 2024 | $185.97 | $187.69 | $177.66 | $178.68 | 75,265,602 |
March 20 2024 | $182.03 | $182.68 | $174.00 | $179.73 | 81,773,109 |
March 19 2024 | $183.16 | $185.61 | $177.36 | $181.42 | 83,509,453 |
March 18 2024 | $193.29 | $193.50 | $188.05 | $190.65 | 59,306,871 |
March 15 2024 | $184.83 | $193.80 | $184.48 | $191.06 | 95,289,516 |
March 14 2024 | $192.92 | $196.93 | $184.03 | $187.06 | 84,490,531 |
March 13 2024 | $198.73 | $198.83 | $192.70 | $194.79 | 70,526,883 |
March 12 2024 | $200.52 | $202.85 | $194.27 | $202.76 | 68,951,664 |
March 11 2024 | $203.01 | $203.55 | $196.70 | $198.39 | 73,098,625 |
March 08 2024 | $213.41 | $227.30 | $205.60 | $207.39 | 120,815,203 |
March 07 2024 | $212.52 | $213.83 | $208.22 | $211.38 | 63,869,039 |
March 06 2024 | $210.43 | $214.81 | $207.32 | $210.63 | 86,686,992 |
March 05 2024 | $200.50 | $205.33 | $199.15 | $205.13 | 65,407,113 |
March 04 2024 | $205.16 | $211.01 | $203.50 | $205.36 | 86,835,344 |
March 01 2024 | $197.91 | $202.72 | $195.42 | $202.64 | 103,820,797 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
