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

Analog Devices (NQ: ADI )

232.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
May 29, 2020 103.55 105.41 102.71 105.07 3,131,713 +1.85(+1.79%)
May 28, 2020 106.21 106.38 102.76 103.22 2,444,733 -2.88(-2.72%)
May 27, 2020 105.31 106.76 103.28 106.11 1,973,443 +1.83(+1.76%)
May 26, 2020 105.36 106.62 104.13 104.27 2,283,231 +1.52(+1.48%)
May 22, 2020 102.48 103.44 101.33 102.76 1,907,636 -0.09(-0.09%)
May 21, 2020 104.94 105.70 101.87 102.85 3,265,182 -3.16(-2.98%)
May 20, 2020 103.34 106.93 102.57 106.00 5,137,643 +7.62(+7.75%)
May 19, 2020 99.75 102.13 98.18 98.38 3,881,078 -1.86(-1.86%)
May 18, 2020 97.22 101.00 96.75 100.24 2,741,404 +6.05(+6.42%)
May 15, 2020 95.34 95.82 92.61 94.19 4,579,950 -3.41(-3.50%)
May 14, 2020 95.77 97.68 92.95 97.60 2,218,881 +1.56(+1.63%)
May 13, 2020 98.55 99.35 94.71 96.04 2,669,767 -2.59(-2.63%)
May 12, 2020 101.20 102.38 98.49 98.63 2,181,478 -1.68(-1.68%)
May 11, 2020 99.96 101.26 99.23 100.31 1,552,683 -1.30(-1.28%)
May 08, 2020 99.11 101.66 98.54 101.62 1,390,143 +3.22(+3.27%)
May 07, 2020 98.96 99.68 97.92 98.40 1,254,252 +1.02(+1.05%)
May 06, 2020 98.84 99.65 96.96 97.38 1,436,087 -0.64(-0.65%)
May 05, 2020 97.83 99.28 97.28 98.02 1,965,313 +2.35(+2.46%)
May 04, 2020 95.42 96.08 93.44 95.67 2,756,663 -0.22(-0.23%)
May 01, 2020 98.42 99.27 95.51 95.89 3,007,257 -5.51(-5.44%)
Apr 30, 2020 103.12 104.55 101.17 101.41 2,654,332 -3.46(-3.30%)
Apr 29, 2020 101.16 105.53 101.03 104.86 2,749,885 +5.30(+5.32%)
Apr 28, 2020 102.64 103.44 99.45 99.56 1,781,952 -0.39(-0.39%)
Apr 27, 2020 98.64 100.44 98.28 99.95 1,998,310 +1.95(+1.99%)
Apr 24, 2020 94.01 98.47 94.01 98.00 3,134,252 +3.80(+4.04%)
Apr 23, 2020 94.45 96.17 93.56 94.20 2,794,542 -0.29(-0.30%)
Apr 22, 2020 92.46 95.04 91.84 94.48 3,426,818 +5.23(+5.86%)
Apr 21, 2020 90.73 91.66 88.87 89.26 4,353,628 -4.11(-4.40%)
Apr 20, 2020 94.52 95.33 92.52 93.36 1,619,367 -1.75(-1.84%)
Apr 17, 2020 96.19 96.90 93.80 95.11 2,071,920 +0.90(+0.95%)
Apr 16, 2020 93.93 94.69 91.70 94.22 2,833,788 +1.28(+1.37%)
Apr 15, 2020 93.20 93.60 90.92 92.94 2,036,357 -2.38(-2.49%)
Apr 14, 2020 94.19 95.58 92.59 95.32 3,434,749 +3.10(+3.36%)
Apr 13, 2020 90.23 92.73 90.05 92.22 2,538,021 +0.81(+0.89%)
Apr 09, 2020 93.76 95.83 90.55 91.40 3,033,521 -2.41(-2.57%)
Apr 08, 2020 89.95 93.97 88.59 93.82 3,243,848 +4.77(+5.35%)
Apr 07, 2020 93.03 93.37 88.68 89.05 4,123,056 +0.42(+0.47%)
Apr 06, 2020 83.40 89.09 83.20 88.64 3,970,513 +8.55(+10.67%)
Apr 03, 2020 80.86 82.16 78.95 80.09 2,435,830 -1.05(-1.30%)
Apr 02, 2020 76.91 81.67 76.70 81.14 3,932,234 +3.34(+4.29%)
Apr 01, 2020 79.61 81.52 77.41 77.80 3,493,118 -5.14(-6.20%)
Mar 31, 2020 83.79 85.37 82.51 82.95 3,709,451 -1.22(-1.45%)
Mar 30, 2020 82.84 84.63 81.05 84.17 3,532,410 +2.13(+2.59%)
Mar 27, 2020 82.59 85.70 81.66 82.04 3,253,142 -3.65(-4.26%)
Mar 26, 2020 87.46 89.28 84.07 85.69 5,472,858 -1.61(-1.84%)
Mar 25, 2020 85.73 90.15 83.03 87.30 4,171,552 +0.58(+0.67%)
Mar 24, 2020 83.07 86.97 80.90 86.72 3,946,484 +7.93(+10.06%)
Mar 23, 2020 79.37 80.97 74.49 78.79 4,392,072 +0.07(+0.09%)
Mar 20, 2020 85.50 86.39 78.53 78.72 4,936,618 -4.85(-5.80%)
Mar 19, 2020 76.28 84.84 73.50 83.57 4,825,794 +7.49(+9.84%)
Mar 18, 2020 80.90 85.57 73.16 76.08 6,188,874 -12.22(-13.84%)
Mar 17, 2020 79.70 89.65 76.16 88.30 6,004,698 +11.28(+14.64%)
Mar 16, 2020 83.12 85.92 76.81 77.03 7,876,164 -15.30(-16.57%)
Mar 13, 2020 87.79 92.95 82.68 92.33 6,916,454 +9.05(+10.87%)
Mar 12, 2020 83.08 88.23 80.73 83.28 9,168,576 -4.07(-4.66%)
Mar 11, 2020 92.04 93.12 86.93 87.35 4,504,977 -7.43(-7.84%)
Mar 10, 2020 92.64 94.87 88.93 94.78 4,707,281 +4.56(+5.06%)
Mar 09, 2020 92.16 95.86 89.85 90.22 5,335,705 -8.78(-8.87%)
Mar 06, 2020 97.15 99.42 96.70 99.00 4,108,282 -1.73(-1.72%)
Mar 05, 2020 100.88 103.69 99.85 100.73 2,374,814 -3.32(-3.19%)
Mar 04, 2020 100.85 104.12 98.70 104.05 2,357,229 +4.87(+4.91%)
Mar 03, 2020 101.89 104.73 98.60 99.18 3,692,028 -3.77(-3.66%)
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.