Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

230.09 -2.12 (-0.92%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 80.88 82.93 80.06 82.88 3,699,559 +2.16(+2.68%)
Nov 29, 2018 81.13 81.68 80.56 80.72 3,134,626 -1.08(-1.32%)
Nov 28, 2018 80.64 81.86 79.35 81.80 4,286,014 +1.46(+1.82%)
Nov 27, 2018 80.23 80.84 79.25 80.34 2,915,369 -0.44(-0.54%)
Nov 26, 2018 80.99 81.28 79.84 80.78 2,615,100 +1.28(+1.61%)
Nov 23, 2018 79.51 80.18 78.81 79.50 1,296,770 -0.93(-1.16%)
Nov 21, 2018 80.43 80.43 80.43 0 +0.59(+0.74%)
Nov 20, 2018 76.02 80.60 75.19 79.84 7,426,185 +3.14(+4.09%)
Nov 19, 2018 80.38 80.69 76.64 76.70 7,560,533 -3.55(-4.43%)
Nov 16, 2018 79.01 80.68 78.60 80.25 3,532,276 -0.30(-0.38%)
Nov 15, 2018 77.16 80.60 77.16 80.55 5,316,177 +3.31(+4.28%)
Nov 14, 2018 77.42 78.12 76.65 77.25 2,671,315 +0.74(+0.97%)
Nov 13, 2018 76.09 77.86 75.90 76.50 3,392,437 +0.99(+1.31%)
Nov 12, 2018 77.49 77.68 75.42 75.51 3,713,792 -3.04(-3.87%)
Nov 09, 2018 80.23 80.47 78.03 78.55 3,393,122 -2.10(-2.60%)
Nov 08, 2018 78.55 80.79 78.55 80.65 2,844,520 +1.45(+1.83%)
Nov 07, 2018 79.83 79.84 78.38 79.20 2,513,022 +0.31(+0.40%)
Nov 06, 2018 77.63 78.92 77.46 78.89 1,952,702 +1.42(+1.83%)
Nov 05, 2018 78.11 78.40 76.76 77.47 2,390,121 -0.72(-0.92%)
Nov 02, 2018 79.21 79.83 77.35 78.19 4,186,682 -0.74(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.