Indicators

Analog Devices (NQ: ADI )

234.77 -2.64 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	71.44	71.49	70.92	71.22	2,352,873	-0.30(-0.43%)
Feb 27, 2017	70.98	71.66	70.62	71.53	2,062,790	+0.52(+0.73%)
Feb 24, 2017	70.39	71.02	70.26	71.01	3,268,261	+0.06(+0.09%)
Feb 23, 2017	71.41	71.42	70.44	70.94	2,620,198	-0.39(-0.55%)
Feb 22, 2017	71.55	71.62	70.87	71.34	4,233,424	-0.27(-0.38%)
Feb 21, 2017	71.33	71.65	70.89	71.61	2,747,152	+0.29(+0.41%)
Feb 17, 2017		71.31	71.31	71.31	0	+0.44(+0.62%)
Feb 16, 2017	70.03	71.39	69.82	70.87	4,007,719	+0.32(+0.45%)
Feb 15, 2017	69.86	70.58	67.40	70.55	8,132,615	+3.25(+4.83%)
Feb 14, 2017	67.30	67.41	66.63	67.30	2,993,000	-0.07(-0.10%)
Feb 13, 2017	66.58	67.46	66.41	67.37	3,049,388	+1.20(+1.82%)
Feb 10, 2017	66.38	66.38	65.31	66.17	1,929,924	+0.02(+0.03%)
Feb 09, 2017	67.24	67.24	66.12	66.15	2,535,660	-0.84(-1.25%)
Feb 08, 2017	66.57	67.22	66.38	66.99	3,929,975	+1.01(+1.53%)
Feb 07, 2017	65.44	66.21	65.21	65.98	2,470,679	+0.67(+1.03%)
Feb 06, 2017	65.41	65.41	64.79	65.30	2,069,162	+0.01(+0.01%)
Feb 03, 2017	65.29	65.48	65.07	65.29	2,478,804	+0.25(+0.39%)
Feb 02, 2017	65.41	65.73	64.97	65.04	2,880,033	-0.81(-1.23%)

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.