Indicators

Analog Devices (NQ: ADI )

229.89 -2.32 (-1.00%)

Streaming Delayed Price Updated: 11:12 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	82.47	82.98	82.15	82.92	1,840,008	+0.25(+0.30%)
Sep 27, 2018	82.79	82.99	82.16	82.67	2,189,338	-0.13(-0.15%)
Sep 26, 2018	82.87	84.08	82.68	82.80	4,239,893	-0.22(-0.26%)
Sep 25, 2018	82.87	83.85	81.21	83.01	6,731,594	-2.19(-2.57%)
Sep 24, 2018	84.43	85.53	83.70	85.20	2,853,109	+0.39(+0.47%)
Sep 21, 2018	85.70	85.83	84.47	84.81	4,924,381	-0.48(-0.57%)
Sep 20, 2018	83.90	85.79	83.81	85.29	3,896,856	+2.26(+2.72%)
Sep 19, 2018	82.53	83.24	82.33	83.03	2,055,230	+0.65(+0.78%)
Sep 18, 2018	82.21	82.93	81.93	82.38	2,625,777	+0.49(+0.60%)
Sep 17, 2018	82.61	83.25	81.75	81.89	2,203,340	-1.09(-1.32%)
Sep 14, 2018	83.00	83.79	82.59	82.98	3,170,340	+0.12(+0.14%)
Sep 13, 2018	82.68	83.47	81.51	82.87	3,914,590	+1.24(+1.52%)
Sep 12, 2018	82.60	83.01	80.13	81.63	6,460,024	-2.00(-2.39%)
Sep 11, 2018	84.41	84.65	83.50	83.63	3,601,444	-1.20(-1.42%)
Sep 10, 2018	84.81	85.36	83.45	84.83	3,478,938	+0.57(+0.67%)
Sep 07, 2018	85.07	86.03	83.94	84.27	6,078,317	-2.81(-3.22%)
Sep 06, 2018	87.40	87.97	86.20	87.07	3,133,000	-0.70(-0.80%)
Sep 05, 2018	88.00	88.64	87.43	87.77	2,998,295	-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.