Indicators

Analog Devices (NQ: ADI )

235.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	77.63	78.03	76.62	77.39	1,938,947	+0.33(+0.43%)
Dec 28, 2018	77.08	78.36	76.13	77.06	2,296,504	+0.09(+0.12%)
Dec 27, 2018	75.07	77.03	73.81	76.97	2,295,775	+0.92(+1.21%)
Dec 26, 2018	73.21	76.13	72.21	76.05	2,793,697	+3.53(+4.87%)
Dec 24, 2018	74.04	74.76	72.46	72.51	1,500,762	-1.71(-2.31%)
Dec 21, 2018	75.21	76.74	73.88	74.23	5,754,845	-0.38(-0.51%)
Dec 20, 2018	75.06	76.24	73.51	74.60	3,936,894	-0.86(-1.14%)
Dec 19, 2018	78.20	79.28	75.06	75.46	4,670,928	-3.93(-4.95%)
Dec 18, 2018	79.55	80.57	78.90	79.39	3,187,266	+0.67(+0.85%)
Dec 17, 2018	78.67	80.21	78.22	78.73	3,064,826	+0.04(+0.05%)
Dec 14, 2018	78.88	79.70	78.42	78.69	3,269,249	-1.07(-1.35%)
Dec 13, 2018	80.85	81.14	79.42	79.76	1,850,287	-0.56(-0.70%)
Dec 12, 2018	81.62	81.62	80.25	80.32	2,551,903	+0.40(+0.50%)
Dec 11, 2018	81.07	82.09	79.60	79.92	2,322,700	+0.14(+0.18%)
Dec 10, 2018	77.87	79.92	77.54	79.78	2,884,167	+1.86(+2.38%)
Dec 07, 2018	80.31	81.13	77.72	77.92	3,283,999	-2.80(-3.47%)
Dec 06, 2018	78.74	80.75	77.70	80.73	3,279,758	-0.82(-1.01%)
Dec 04, 2018	83.98	84.20	81.46	81.55	4,278,704	-2.77(-3.28%)

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.