Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 96.57 102.24 96.14 101.30 6,498,700 +1.24(+1.24%)
Feb 27, 2020 103.87 105.63 99.92 100.06 3,811,828 -6.04(-5.69%)
Feb 26, 2020 107.15 108.45 105.60 106.10 3,135,222 +0.17(+0.16%)
Feb 25, 2020 109.52 109.74 104.75 105.93 3,519,121 -2.49(-2.30%)
Feb 24, 2020 110.26 110.58 108.07 108.43 3,290,587 -4.99(-4.40%)
Feb 21, 2020 113.56 114.53 111.62 113.42 3,045,480 -1.65(-1.44%)
Feb 20, 2020 114.93 116.01 113.06 115.07 3,314,705 +0.61(+0.53%)
Feb 19, 2020 115.54 117.61 113.08 114.46 4,977,737 +4.91(+4.49%)
Feb 18, 2020 107.38 109.84 107.24 109.55 3,327,546 +0.85(+0.78%)
Feb 14, 2020 109.99 110.28 107.82 108.70 2,022,960 -1.14(-1.03%)
Feb 13, 2020 109.23 109.98 108.05 109.83 2,588,056 +0.06(+0.06%)
Feb 12, 2020 108.47 109.99 108.36 109.77 2,008,918 +1.78(+1.65%)
Feb 11, 2020 104.82 108.80 104.82 107.98 2,993,325 +3.68(+3.53%)
Feb 10, 2020 102.47 104.31 102.04 104.31 1,963,327 +0.58(+0.56%)
Feb 07, 2020 106.25 106.38 103.58 103.73 1,800,748 -3.25(-3.04%)
Feb 06, 2020 108.04 108.27 106.57 106.98 1,513,307 -0.82(-0.76%)
Feb 05, 2020 106.32 108.15 105.42 107.80 2,373,027 +3.90(+3.75%)
Feb 04, 2020 103.72 104.75 103.12 103.90 2,435,079 +2.27(+2.24%)
Feb 03, 2020 102.28 103.12 101.21 101.63 2,310,630 +0.23(+0.23%)
Jan 31, 2020 103.16 103.22 100.89 101.40 3,512,742 -2.42(-2.33%)
Jan 30, 2020 103.69 104.86 102.52 103.82 2,988,407 -0.79(-0.76%)
Jan 29, 2020 105.61 105.75 104.03 104.61 3,789,327 -1.00(-0.94%)
Jan 28, 2020 105.35 105.87 104.45 105.61 2,890,450 -0.31(-0.30%)
Jan 27, 2020 105.92 106.23 103.66 105.92 2,963,332 -2.70(-2.48%)
Jan 24, 2020 112.51 112.90 108.00 108.62 2,134,553 -3.04(-2.72%)
Jan 23, 2020 111.25 111.86 109.81 111.66 2,348,926 +0.41(+0.37%)
Jan 22, 2020 110.53 111.83 110.20 111.25 1,791,022 +1.02(+0.93%)
Jan 21, 2020 109.19 110.56 109.02 110.23 2,758,294 -0.15(-0.13%)
Jan 17, 2020 110.64 110.79 109.96 110.38 2,492,927 +0.31(+0.29%)
Jan 16, 2020 109.46 110.15 109.03 110.06 1,530,044 +1.50(+1.38%)
Jan 15, 2020 110.32 110.32 108.31 108.57 1,871,597 -1.87(-1.69%)
Jan 14, 2020 109.92 111.41 109.67 110.43 1,436,070 +0.43(+0.39%)
Jan 13, 2020 109.74 110.53 109.22 110.00 1,469,418 +0.45(+0.41%)
Jan 10, 2020 111.61 111.62 109.36 109.55 1,743,166 -1.93(-1.73%)
Jan 09, 2020 112.37 112.43 110.63 111.48 1,535,333 +0.00(+0.00%)
Jan 08, 2020 111.15 112.22 110.58 111.48 2,204,227 +1.00(+0.90%)
Jan 07, 2020 109.85 111.68 109.39 110.48 2,397,179 +2.46(+2.27%)
Jan 06, 2020 107.40 108.39 106.81 108.02 2,142,440 -1.28(-1.17%)
Jan 03, 2020 109.02 110.56 108.77 109.31 1,487,508 -1.96(-1.76%)
Jan 02, 2020 110.97 111.47 109.70 111.27 1,384,631 +1.47(+1.34%)
Dec 31, 2019 109.78 110.07 109.14 109.80 1,042,760 -0.02(-0.02%)
Dec 30, 2019 110.20 110.36 108.96 109.81 1,198,566 -0.55(-0.49%)
Dec 27, 2019 110.61 110.87 109.93 110.36 1,473,005 -0.26(-0.23%)
Dec 26, 2019 110.56 110.99 110.18 110.62 987,813 +0.01(+0.01%)
Dec 24, 2019 110.18 110.76 110.05 110.61 527,982 +0.51(+0.46%)
Dec 23, 2019 110.87 111.37 109.97 110.10 1,694,703 -0.60(-0.54%)
Dec 20, 2019 111.03 111.07 108.93 110.70 4,815,489 +1.03(+0.94%)
Dec 19, 2019 108.45 109.78 108.22 109.67 1,722,054 +1.57(+1.45%)
Dec 18, 2019 109.84 110.43 107.97 108.10 2,931,506 -1.68(-1.53%)
Dec 17, 2019 109.86 110.32 109.08 109.78 1,588,331 -0.04(-0.03%)
Dec 16, 2019 110.42 111.33 109.47 109.81 2,232,437 +0.08(+0.08%)
Dec 13, 2019 108.63 110.38 108.00 109.73 1,779,642 +0.89(+0.81%)
Dec 12, 2019 107.05 109.63 106.81 108.84 2,623,627 +1.81(+1.69%)
Dec 11, 2019 106.20 107.62 106.05 107.03 2,384,699 +1.33(+1.26%)
Dec 10, 2019 105.86 106.65 105.35 105.70 3,047,812 -0.19(-0.18%)
Dec 09, 2019 106.97 106.97 105.80 105.90 1,679,639 -1.17(-1.10%)
Dec 06, 2019 106.01 107.26 105.69 107.07 2,327,324 +2.27(+2.17%)
Dec 05, 2019 105.28 106.46 104.55 104.80 2,644,658 -0.39(-0.37%)
Dec 04, 2019 102.80 105.30 102.80 105.19 3,143,062 +3.81(+3.76%)
Dec 03, 2019 100.73 101.54 99.93 101.38 2,345,876 -0.93(-0.91%)
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.