Indicators

Analog Devices (NQ: ADI )

189.93 +3.62 (+1.94%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	129.22	130.79	128.71	130.57	3,206,796	+1.25(+0.97%)
Nov 27, 2020	129.66	130.07	128.84	129.32	1,390,836	+1.69(+1.32%)
Nov 25, 2020	128.25	129.51	126.70	127.63	2,173,228	-0.88(-0.69%)
Nov 24, 2020	129.26	129.48	124.71	128.51	4,982,823	-0.17(-0.13%)
Nov 23, 2020	127.00	128.93	126.91	128.68	3,070,046	+2.06(+1.62%)
Nov 20, 2020	128.26	128.53	126.44	126.62	2,445,387	-1.21(-0.95%)
Nov 19, 2020	123.60	127.89	123.45	127.83	2,635,200	+2.76(+2.21%)
Nov 18, 2020	127.63	128.15	124.83	125.08	2,512,935	-2.48(-1.94%)
Nov 17, 2020	128.60	129.05	126.88	127.55	3,172,195	-2.01(-1.55%)
Nov 16, 2020	129.35	131.59	128.44	129.56	3,656,967	+1.63(+1.28%)
Nov 13, 2020	129.02	129.49	127.38	127.93	2,365,071	+0.74(+0.58%)
Nov 12, 2020	128.94	129.26	126.16	127.19	2,144,825	-1.78(-1.38%)
Nov 11, 2020	127.26	130.15	127.26	128.97	2,679,251	+2.44(+1.93%)
Nov 10, 2020	126.74	128.48	125.70	126.53	5,051,826	-0.98(-0.77%)
Nov 09, 2020	130.86	131.79	127.39	127.51	5,486,620	+2.18(+1.74%)
Nov 06, 2020	122.96	125.59	122.04	125.33	4,063,325	+2.91(+2.38%)
Nov 05, 2020	119.65	122.93	119.09	122.42	3,997,638	+4.19(+3.54%)
Nov 04, 2020	114.90	118.64	113.61	118.23	4,010,812	+5.81(+5.17%)
Nov 03, 2020	112.19	113.88	111.97	112.42	2,694,453	+1.19(+1.07%)

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.