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

Analog Devices (NQ: ADI )

230.63 -1.58 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2020 108.40 108.40 105.46 106.84 3,540,094 -1.35(-1.25%)
Jul 30, 2020 106.74 108.43 106.21 108.19 3,400,965 -1.14(-1.05%)
Jul 29, 2020 107.87 109.54 107.55 109.33 4,240,065 +1.95(+1.82%)
Jul 28, 2020 106.77 107.90 105.83 107.38 4,723,044 -0.34(-0.32%)
Jul 27, 2020 105.23 107.98 105.03 107.72 4,274,718 +3.34(+3.20%)
Jul 24, 2020 103.25 106.02 103.11 104.38 4,016,091 +0.25(+0.24%)
Jul 23, 2020 105.64 106.04 102.77 104.13 4,531,907 -1.81(-1.70%)
Jul 22, 2020 106.64 106.99 105.17 105.94 4,591,169 -0.65(-0.61%)
Jul 21, 2020 109.11 109.30 105.95 106.59 5,411,279 -2.31(-2.12%)
Jul 20, 2020 108.88 109.63 107.48 108.90 3,797,040 +0.29(+0.27%)
Jul 17, 2020 108.34 109.00 107.69 108.61 2,912,311 +0.72(+0.66%)
Jul 16, 2020 108.58 108.75 106.90 107.89 4,496,582 -1.79(-1.63%)
Jul 15, 2020 110.94 111.04 108.80 109.68 4,470,915 -0.10(-0.09%)
Jul 14, 2020 108.09 110.03 105.87 109.78 6,743,972 +0.71(+0.65%)
Jul 13, 2020 113.24 114.36 108.34 109.07 15,392,546 -6.74(-5.82%)
Jul 10, 2020 115.73 116.36 114.25 115.82 1,901,623 +0.23(+0.20%)
Jul 09, 2020 113.93 116.32 112.60 115.58 1,978,936 +1.29(+1.13%)
Jul 08, 2020 114.49 114.98 112.55 114.29 1,955,255 +0.22(+0.20%)
Jul 07, 2020 113.20 115.69 113.06 114.07 2,064,270 -0.93(-0.81%)
Jul 06, 2020 114.38 115.96 114.31 115.00 1,368,711 +2.21(+1.96%)
Jul 02, 2020 113.87 114.25 112.32 112.78 1,745,860 +0.81(+0.72%)
Jul 01, 2020 113.76 113.88 111.91 111.97 1,706,451 -2.11(-1.85%)
Jun 30, 2020 111.18 114.61 110.71 114.09 2,580,483 +3.39(+3.06%)
Jun 29, 2020 110.62 110.99 108.94 110.70 1,511,574 +1.05(+0.96%)
Jun 26, 2020 111.51 111.65 108.97 109.65 2,433,842 -2.08(-1.86%)
Jun 25, 2020 111.46 111.91 109.41 111.72 1,944,767 +0.59(+0.53%)
Jun 24, 2020 113.84 114.06 110.36 111.14 2,260,609 -3.52(-3.07%)
Jun 23, 2020 113.96 115.83 112.53 114.65 2,895,856 +2.56(+2.28%)
Jun 22, 2020 111.65 112.31 110.09 112.10 2,187,099 +0.30(+0.27%)
Jun 19, 2020 115.72 115.72 111.58 111.80 4,832,640 -2.45(-2.14%)
Jun 18, 2020 113.83 114.86 113.48 114.25 1,342,286 +0.26(+0.23%)
Jun 17, 2020 114.04 115.11 113.35 113.98 1,589,734 -0.15(-0.13%)
Jun 16, 2020 115.01 115.68 111.82 114.13 2,909,280 +3.90(+3.54%)
Jun 15, 2020 108.05 110.39 107.05 110.24 1,822,660 +0.08(+0.08%)
Jun 12, 2020 111.17 111.35 107.44 110.15 3,373,904 +2.57(+2.39%)
Jun 11, 2020 111.76 112.73 107.38 107.58 3,451,290 -6.73(-5.88%)
Jun 10, 2020 115.53 115.89 113.48 114.31 2,034,563 -0.47(-0.41%)
Jun 09, 2020 113.54 115.69 113.09 114.78 2,656,824 -0.30(-0.26%)
Jun 08, 2020 116.28 116.61 114.26 115.08 1,945,504 -0.82(-0.71%)
Jun 05, 2020 116.14 118.51 115.31 115.90 3,815,932 +2.06(+1.81%)
Jun 04, 2020 111.51 114.29 111.51 113.84 1,777,119 +0.71(+0.62%)
Jun 03, 2020 110.56 114.30 110.13 113.14 4,044,412 +4.48(+4.13%)
Jun 02, 2020 105.12 108.72 104.60 108.65 3,346,167 +3.74(+3.56%)
Jun 01, 2020 104.53 105.53 103.57 104.91 1,300,180 -0.16(-0.15%)
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%)
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.