Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 81.19 83.25 80.37 83.20 3,685,295 +2.17(+2.68%)
Nov 29, 2018 81.45 82.00 80.88 81.03 3,122,540 -1.09(-1.32%)
Nov 28, 2018 80.95 82.18 79.65 82.12 4,269,489 +1.47(+1.82%)
Nov 27, 2018 80.54 81.15 79.55 80.65 2,904,129 -0.44(-0.54%)
Nov 26, 2018 81.31 81.60 80.15 81.09 2,605,017 +1.29(+1.61%)
Nov 23, 2018 79.81 80.49 79.11 79.80 1,291,770 -0.94(-1.16%)
Nov 21, 2018 80.74 80.74 80.74 0 +0.59(+0.74%)
Nov 20, 2018 76.31 80.91 75.48 80.15 7,397,552 +3.15(+4.09%)
Nov 19, 2018 80.69 81.00 76.93 76.99 7,531,382 -3.57(-4.43%)
Nov 16, 2018 79.32 80.99 78.90 80.56 3,518,657 -0.31(-0.38%)
Nov 15, 2018 77.45 80.91 77.45 80.87 5,295,680 +3.32(+4.28%)
Nov 14, 2018 77.72 78.43 76.95 77.54 2,661,015 +0.75(+0.97%)
Nov 13, 2018 76.38 78.16 76.19 76.80 3,379,357 +0.99(+1.31%)
Nov 12, 2018 77.79 77.98 75.72 75.81 3,699,473 -3.05(-3.87%)
Nov 09, 2018 80.54 80.79 78.34 78.86 3,380,039 -2.11(-2.60%)
Nov 08, 2018 78.86 81.10 78.86 80.97 2,833,553 +1.46(+1.83%)
Nov 07, 2018 80.14 80.15 78.68 79.51 2,503,333 +0.32(+0.40%)
Nov 06, 2018 77.93 79.23 77.76 79.19 1,945,173 +1.42(+1.83%)
Nov 05, 2018 78.41 78.71 77.06 77.77 2,380,905 -0.72(-0.92%)
Nov 02, 2018 79.52 80.14 77.65 78.49 4,170,540 -0.74(-0.93%)
Nov 01, 2018 75.77 79.68 75.37 79.23 4,075,988 +3.86(+5.12%)
Oct 31, 2018 75.56 75.90 74.62 75.37 3,886,533 +0.82(+1.10%)
Oct 30, 2018 72.58 74.60 72.40 74.55 5,219,027 +2.15(+2.97%)
Oct 29, 2018 73.21 73.78 71.11 72.39 5,615,224 +1.24(+1.75%)
Oct 26, 2018 69.83 72.12 68.98 71.15 5,038,903 -0.05(-0.06%)
Oct 25, 2018 71.07 71.94 70.91 71.20 4,654,413 +1.13(+1.62%)
Oct 24, 2018 72.31 72.69 70.01 70.06 8,515,529 -4.35(-5.84%)
Oct 23, 2018 72.69 74.74 71.76 74.41 5,171,907 +0.09(+0.12%)
Oct 22, 2018 74.74 75.08 74.15 74.32 2,595,781 +0.19(+0.26%)
Oct 19, 2018 74.66 75.82 73.71 74.13 2,848,225 -0.75(-1.00%)
Oct 18, 2018 74.73 75.89 73.42 74.88 5,468,418 -1.87(-2.44%)
Oct 17, 2018 77.74 77.81 76.17 76.75 3,920,178 -0.46(-0.59%)
Oct 16, 2018 76.34 77.28 75.75 77.21 3,773,906 +1.67(+2.22%)
Oct 15, 2018 75.37 76.23 74.82 75.54 3,502,937 -0.24(-0.32%)
Oct 12, 2018 76.73 77.22 74.79 75.78 3,999,156 +0.45(+0.60%)
Oct 11, 2018 77.03 77.96 74.95 75.33 5,386,870 -0.21(-0.27%)
Oct 10, 2018 76.94 77.46 74.89 75.54 9,467,837 -2.57(-3.30%)
Oct 09, 2018 77.99 78.28 77.06 78.11 4,387,579 +0.25(+0.32%)
Oct 08, 2018 78.14 78.53 76.99 77.86 3,198,162 -0.60(-0.77%)
Oct 05, 2018 80.13 80.56 77.66 78.46 6,459,962 -2.56(-3.16%)
Oct 04, 2018 82.05 82.47 80.64 81.02 4,495,527 -1.66(-2.00%)
Oct 03, 2018 82.57 83.77 81.80 82.68 3,237,704 -0.41(-0.50%)
Oct 02, 2018 83.01 84.56 82.93 83.09 1,929,692 -0.09(-0.11%)
Oct 01, 2018 83.56 84.08 83.05 83.18 1,920,257 -0.06(-0.08%)
Sep 28, 2018 82.79 83.30 82.47 83.24 1,832,914 +0.25(+0.30%)
Sep 27, 2018 83.11 83.32 82.48 82.99 2,180,896 -0.13(-0.15%)
Sep 26, 2018 83.19 84.40 83.00 83.12 4,223,545 -0.22(-0.26%)
Sep 25, 2018 83.19 84.17 81.52 83.33 6,705,640 -2.20(-2.57%)
Sep 24, 2018 84.76 85.86 84.03 85.53 2,842,108 +0.40(+0.47%)
Sep 21, 2018 86.03 86.16 84.80 85.13 4,905,394 -0.49(-0.57%)
Sep 20, 2018 84.22 86.12 84.13 85.62 3,881,831 +2.27(+2.72%)
Sep 19, 2018 82.85 83.56 82.65 83.35 2,047,305 +0.65(+0.78%)
Sep 18, 2018 82.53 83.25 82.24 82.70 2,615,653 +0.50(+0.60%)
Sep 17, 2018 82.93 83.57 82.06 82.21 2,194,845 -1.10(-1.32%)
Sep 14, 2018 83.32 84.12 82.91 83.31 3,158,117 +0.12(+0.14%)
Sep 13, 2018 83.00 83.79 81.82 83.19 3,899,497 +1.24(+1.52%)
Sep 12, 2018 82.92 83.33 80.44 81.95 6,435,117 -2.01(-2.39%)
Sep 11, 2018 84.74 84.98 83.82 83.95 3,587,559 -1.21(-1.42%)
Sep 10, 2018 85.13 85.69 83.77 85.16 3,465,525 +0.57(+0.67%)
Sep 07, 2018 85.40 86.36 84.26 84.59 6,054,881 -2.82(-3.22%)
Sep 06, 2018 87.74 88.31 86.53 87.41 3,120,921 -0.70(-0.80%)
Sep 05, 2018 88.34 88.99 87.77 88.11 2,986,735 -0.22(-0.24%)
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.