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 (%)
Dec 29, 2017 78.98 78.98 78.98 0 -0.31(-0.39%)
Dec 28, 2017 79.22 79.72 78.70 79.30 2,223,981 +0.25(+0.31%)
Dec 27, 2017 78.86 79.47 78.58 79.05 2,059,788 +0.42(+0.53%)
Dec 26, 2017 78.83 77.79 78.63 1,554,793 -0.20(-0.25%)
Dec 22, 2017 78.51 78.84 78.30 78.83 1,894,120 +0.18(+0.23%)
Dec 21, 2017 78.96 79.08 78.47 78.65 2,161,029 +0.00(+0.00%)
Dec 20, 2017 78.18 78.90 77.93 78.65 2,359,918 +0.62(+0.80%)
Dec 19, 2017 77.88 78.49 77.55 78.03 2,365,466 -0.12(-0.16%)
Dec 18, 2017 77.37 78.38 77.37 78.15 3,091,970 +1.24(+1.61%)
Dec 15, 2017 76.36 77.37 75.68 76.91 4,244,924 +1.11(+1.46%)
Dec 14, 2017 75.56 76.27 75.25 75.80 2,578,933 +0.23(+0.31%)
Dec 13, 2017 76.14 76.23 75.53 75.57 2,330,998 -0.27(-0.35%)
Dec 12, 2017 76.08 76.28 75.33 75.84 2,534,857 -0.28(-0.37%)
Dec 11, 2017 75.84 76.62 75.67 76.12 2,618,065 +0.25(+0.33%)
Dec 08, 2017 76.70 77.11 75.33 75.87 3,845,263 -0.52(-0.69%)
Dec 07, 2017 75.95 76.75 75.56 76.39 4,411,998 +0.62(+0.82%)
Dec 06, 2017 74.75 75.84 74.55 75.77 3,156,328 +0.51(+0.68%)
Dec 05, 2017 74.99 76.03 74.66 75.26 2,638,464 +0.04(+0.05%)
Dec 04, 2017 75.91 75.98 75.46 75.22 4,197,143 -0.54(-0.71%)
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.