Analog Devices (NQ: ADI )

139.35 -2.64 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 89.70 91.97 88.79 91.92 3,335,800 +2.40(+2.68%)
Nov 29, 2018 89.98 90.59 89.35 89.52 2,826,414 -1.20(-1.32%)
Nov 28, 2018 89.43 90.79 88.00 90.72 3,864,592 +1.14(+1.27%)
Nov 27, 2018 89.46 90.14 88.36 89.58 2,614,631 -0.49(-0.54%)
Nov 26, 2018 90.31 90.63 89.02 90.07 2,345,336 +1.43(+1.61%)
Nov 23, 2018 88.65 89.40 87.87 88.64 1,163,000 -1.04(-1.16%)
Nov 21, 2018 89.68 89.68 89.68 0 +0.66(+0.74%)
Nov 20, 2018 84.76 89.87 83.84 89.02 6,660,127 +3.50(+4.09%)
Nov 19, 2018 89.62 89.97 85.45 85.52 6,780,616 -3.96(-4.43%)
Nov 16, 2018 88.10 89.96 87.64 89.48 3,167,900 -0.34(-0.38%)
Nov 15, 2018 86.03 89.87 86.03 89.82 4,767,780 +3.69(+4.28%)
Nov 14, 2018 86.32 87.11 85.47 86.13 2,395,752 +0.83(+0.97%)
Nov 13, 2018 84.84 86.81 84.63 85.30 3,042,486 +1.10(+1.31%)
Nov 12, 2018 86.40 86.61 84.10 84.20 3,330,691 -3.39(-3.87%)
Nov 09, 2018 89.46 89.73 87.01 87.59 3,043,100 -2.34(-2.60%)
Nov 08, 2018 87.59 90.08 87.59 89.93 2,551,090 +1.62(+1.83%)
Nov 07, 2018 89.01 89.02 87.39 88.31 2,253,788 +0.35(+0.40%)
Nov 06, 2018 86.56 88.00 86.37 87.96 1,751,269 +1.58(+1.83%)
Nov 05, 2018 87.09 87.42 85.59 86.38 2,143,565 -0.80(-0.92%)
Nov 02, 2018 88.32 89.01 86.25 87.18 3,754,800 -0.82(-0.93%)
Nov 01, 2018 84.16 88.50 83.72 88.00 3,669,673 +4.29(+5.12%)
Oct 31, 2018 83.93 84.30 82.88 83.71 3,499,104 +0.91(+1.10%)
Oct 30, 2018 80.62 82.86 80.42 82.80 4,698,768 +2.39(+2.97%)
Oct 29, 2018 81.32 81.95 78.98 80.41 5,055,470 +1.38(+1.75%)
Oct 26, 2018 77.56 80.10 76.62 79.03 4,536,600 -0.05(-0.06%)
Oct 25, 2018 78.94 79.90 78.76 79.08 4,190,438 +1.26(+1.62%)
Oct 24, 2018 80.32 80.74 77.76 77.82 7,666,658 -4.83(-5.84%)
Oct 23, 2018 80.74 83.01 79.70 82.65 4,656,345 +0.10(+0.12%)
Oct 22, 2018 83.01 83.39 82.36 82.55 2,337,021 +0.22(+0.26%)
Oct 19, 2018 82.93 84.22 81.87 82.33 2,564,300 -0.84(-1.00%)
Oct 18, 2018 83.00 84.29 81.55 83.17 4,923,299 -2.08(-2.44%)
Oct 17, 2018 86.35 86.42 84.60 85.25 3,529,395 -0.51(-0.59%)
Oct 16, 2018 84.79 85.84 84.14 85.76 3,397,704 +1.86(+2.22%)
Oct 15, 2018 83.71 84.67 83.10 83.90 3,153,747 -0.27(-0.32%)
Oct 12, 2018 85.23 85.77 83.07 84.17 3,600,500 +0.50(+0.60%)
Oct 11, 2018 85.56 86.59 83.25 83.67 4,849,880 -0.23(-0.27%)
Oct 10, 2018 85.46 86.04 83.18 83.90 8,524,035 -2.86(-3.30%)
Oct 09, 2018 86.62 86.95 85.59 86.76 3,950,203 +0.28(+0.32%)
Oct 08, 2018 86.79 87.23 85.52 86.48 2,879,353 -0.67(-0.77%)
Oct 05, 2018 89.00 89.48 86.26 87.15 5,816,000 -2.84(-3.16%)
Oct 04, 2018 91.14 91.60 89.57 89.99 4,047,390 -1.84(-2.00%)
Oct 03, 2018 91.71 93.04 90.86 91.83 2,914,954 -0.46(-0.50%)
Oct 02, 2018 92.20 93.92 92.11 92.29 1,737,331 -0.10(-0.11%)
Oct 01, 2018 92.81 93.39 92.25 92.39 1,728,836 -0.07(-0.08%)
Sep 28, 2018 91.96 92.52 91.60 92.46 1,650,200 +0.28(+0.30%)
Sep 27, 2018 92.31 92.54 91.61 92.18 1,963,494 -0.14(-0.15%)
Sep 26, 2018 92.40 93.75 92.19 92.32 3,802,521 -0.24(-0.26%)
Sep 25, 2018 92.40 93.49 90.55 92.56 6,037,188 -2.44(-2.57%)
Sep 24, 2018 94.14 95.37 93.33 95.00 2,558,793 +0.44(+0.47%)
Sep 21, 2018 95.56 95.70 94.19 94.56 4,416,400 -0.54(-0.57%)
Sep 20, 2018 93.55 95.66 93.45 95.10 3,494,871 +2.52(+2.72%)
Sep 19, 2018 92.02 92.81 91.80 92.58 1,843,220 +0.72(+0.78%)
Sep 18, 2018 91.67 92.47 91.35 91.86 2,354,912 +0.55(+0.60%)
Sep 17, 2018 92.11 92.82 91.15 91.31 1,976,052 -1.22(-1.32%)
Sep 14, 2018 92.55 93.43 92.09 92.53 2,843,300 +0.13(+0.14%)
Sep 13, 2018 92.19 93.07 90.88 92.40 3,510,776 +1.38(+1.52%)
Sep 12, 2018 92.10 92.56 89.35 91.02 5,793,632 -2.23(-2.39%)
Sep 11, 2018 94.12 94.39 93.10 93.25 3,229,933 -1.34(-1.42%)
Sep 10, 2018 94.56 95.18 93.05 94.59 3,120,064 +0.63(+0.67%)
Sep 07, 2018 94.86 95.92 93.59 93.96 5,451,300 -3.13(-3.22%)
Sep 06, 2018 97.45 98.09 96.11 97.09 2,809,812 -0.78(-0.80%)
Sep 05, 2018 98.12 98.84 97.49 97.87 2,689,002 -0.24(-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.