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

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 89.38 89.58 88.73 89.48 2,858,198 -0.14(-0.15%)
Jan 30, 2019 88.32 90.01 87.90 89.62 2,931,730 +1.81(+2.06%)
Jan 29, 2019 88.98 88.98 87.41 87.81 2,398,311 -0.30(-0.34%)
Jan 28, 2019 85.95 88.43 85.86 88.11 2,496,944 -0.30(-0.34%)
Jan 25, 2019 86.71 88.84 86.49 88.41 4,750,625 +2.64(+3.08%)
Jan 24, 2019 81.94 86.44 81.94 85.76 7,156,603 +5.33(+6.63%)
Jan 23, 2019 80.92 81.20 79.45 80.43 1,757,027 -0.24(-0.30%)
Jan 22, 2019 81.98 82.14 79.84 80.68 3,037,530 -2.02(-2.44%)
Jan 18, 2019 81.11 82.85 80.04 82.70 3,835,212 +2.31(+2.87%)
Jan 17, 2019 78.31 80.42 77.34 80.39 2,831,482 +1.64(+2.08%)
Jan 16, 2019 79.29 80.13 78.65 78.75 1,846,979 -0.55(-0.70%)
Jan 15, 2019 79.35 80.14 78.76 79.30 2,165,891 +0.10(+0.13%)
Jan 14, 2019 80.27 80.55 79.08 79.20 2,473,223 -2.32(-2.84%)
Jan 11, 2019 79.72 82.47 79.72 81.52 3,347,124 +1.31(+1.64%)
Jan 10, 2019 78.65 80.25 78.36 80.21 2,256,342 +1.10(+1.38%)
Jan 09, 2019 77.68 80.11 77.68 79.11 3,669,568 +1.96(+2.53%)
Jan 08, 2019 76.28 77.19 74.83 77.16 4,411,117 +1.84(+2.44%)
Jan 07, 2019 74.71 76.21 74.30 75.32 2,929,260 +0.47(+0.63%)
Jan 04, 2019 73.73 75.14 72.83 74.85 3,833,555 +1.77(+2.43%)
Jan 03, 2019 75.12 76.35 72.91 73.07 4,835,161 -4.70(-6.04%)
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.