Skip to main content

Analog Devices (NQ: ADI )

191.22 -3.98 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 109.77 110.06 109.13 109.78 1,042,871 -0.02(-0.02%)
Dec 30, 2019 110.19 110.35 108.95 109.80 1,198,694 -0.54(-0.49%)
Dec 27, 2019 110.60 110.86 109.92 110.35 1,473,162 -0.26(-0.23%)
Dec 26, 2019 110.55 110.98 110.17 110.61 987,919 +0.01(+0.01%)
Dec 24, 2019 110.17 110.75 110.03 110.60 528,039 +0.51(+0.46%)
Dec 23, 2019 110.86 111.36 109.96 110.09 1,694,884 -0.60(-0.54%)
Dec 20, 2019 111.02 111.06 108.92 110.69 4,816,003 +1.03(+0.94%)
Dec 19, 2019 108.44 109.77 108.20 109.65 1,722,238 +1.57(+1.45%)
Dec 18, 2019 109.83 110.42 107.95 108.08 2,931,819 -1.68(-1.53%)
Dec 17, 2019 109.85 110.31 109.07 109.77 1,588,500 -0.04(-0.03%)
Dec 16, 2019 110.41 111.32 109.46 109.80 2,232,675 +0.08(+0.08%)
Dec 13, 2019 108.62 110.37 107.99 109.72 1,779,831 +0.89(+0.82%)
Dec 12, 2019 107.04 109.62 106.80 108.83 2,623,907 +1.81(+1.69%)
Dec 11, 2019 106.19 107.61 106.04 107.02 2,384,954 +1.33(+1.26%)
Dec 10, 2019 105.85 106.64 105.34 105.69 3,048,137 -0.19(-0.18%)
Dec 09, 2019 106.96 106.96 105.78 105.89 1,679,818 -1.17(-1.10%)
Dec 06, 2019 106.00 107.25 105.68 107.06 2,327,572 +2.27(+2.17%)
Dec 05, 2019 105.27 106.45 104.54 104.79 2,644,940 -0.39(-0.37%)
Dec 04, 2019 102.79 105.28 102.79 105.17 3,143,397 +3.81(+3.75%)
Dec 03, 2019 100.72 101.53 99.91 101.37 2,346,127 -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.