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 (%)
Feb 28, 2020 96.56 102.22 96.13 101.29 6,499,394 +1.24(+1.24%)
Feb 27, 2020 103.86 105.61 99.91 100.05 3,812,235 -6.04(-5.69%)
Feb 26, 2020 107.14 108.44 105.58 106.09 3,135,556 +0.17(+0.16%)
Feb 25, 2020 109.51 109.73 104.74 105.92 3,519,497 -2.50(-2.30%)
Feb 24, 2020 110.25 110.57 108.06 108.42 3,290,938 -4.99(-4.40%)
Feb 21, 2020 113.55 114.52 111.60 113.41 3,045,805 -1.65(-1.44%)
Feb 20, 2020 114.92 116.00 113.05 115.06 3,315,058 +0.61(+0.53%)
Feb 19, 2020 115.53 117.60 113.06 114.45 4,978,268 +4.91(+4.49%)
Feb 18, 2020 107.37 109.83 107.22 109.53 3,327,901 +0.85(+0.78%)
Feb 14, 2020 109.98 110.27 107.81 108.68 2,023,175 -1.14(-1.04%)
Feb 13, 2020 109.22 109.97 108.04 109.82 2,588,332 +0.06(+0.06%)
Feb 12, 2020 108.46 109.98 108.35 109.76 2,009,132 +1.78(+1.65%)
Feb 11, 2020 104.81 108.79 104.81 107.97 2,993,644 +3.68(+3.53%)
Feb 10, 2020 102.46 104.30 102.03 104.30 1,963,537 +0.58(+0.56%)
Feb 07, 2020 106.24 106.37 103.57 103.71 1,800,940 -3.25(-3.04%)
Feb 06, 2020 108.03 108.26 106.56 106.97 1,513,468 -0.82(-0.76%)
Feb 05, 2020 106.31 108.14 105.41 107.79 2,373,280 +3.90(+3.75%)
Feb 04, 2020 103.70 104.74 103.11 103.89 2,435,338 +2.27(+2.24%)
Feb 03, 2020 102.26 103.11 101.20 101.62 2,310,877 +0.23(+0.23%)
Jan 31, 2020 103.15 103.21 100.88 101.39 3,513,116 -2.42(-2.33%)
Jan 30, 2020 103.68 104.85 102.50 103.81 2,988,726 -0.79(-0.76%)
Jan 29, 2020 105.60 105.74 104.02 104.60 3,789,731 -1.00(-0.95%)
Jan 28, 2020 105.34 105.86 104.44 105.60 2,890,759 -0.31(-0.30%)
Jan 27, 2020 105.91 106.22 103.65 105.91 2,963,648 -2.70(-2.48%)
Jan 24, 2020 112.50 112.89 107.99 108.61 2,134,780 -3.04(-2.72%)
Jan 23, 2020 111.24 111.84 109.79 111.65 2,349,176 +0.41(+0.37%)
Jan 22, 2020 110.52 111.82 110.19 111.24 1,791,213 +1.02(+0.93%)
Jan 21, 2020 109.18 110.55 109.01 110.22 2,758,589 -0.15(-0.13%)
Jan 17, 2020 110.62 110.78 109.95 110.37 2,493,193 +0.31(+0.29%)
Jan 16, 2020 109.45 110.14 109.02 110.05 1,530,207 +1.50(+1.38%)
Jan 15, 2020 110.31 110.31 108.30 108.56 1,871,797 -1.87(-1.69%)
Jan 14, 2020 109.91 111.40 109.65 110.42 1,436,223 +0.43(+0.39%)
Jan 13, 2020 109.73 110.52 109.21 109.99 1,469,574 +0.45(+0.41%)
Jan 10, 2020 111.59 111.60 109.35 109.53 1,743,352 -1.93(-1.73%)
Jan 09, 2020 112.36 112.42 110.61 111.47 1,535,497 +0.00(+0.00%)
Jan 08, 2020 111.14 112.20 110.57 111.47 2,204,462 +1.00(+0.90%)
Jan 07, 2020 109.84 111.67 109.38 110.47 2,397,435 +2.46(+2.27%)
Jan 06, 2020 107.39 108.38 106.80 108.01 2,142,668 -1.28(-1.17%)
Jan 03, 2020 109.01 110.55 108.76 109.29 1,487,667 -1.96(-1.76%)
Jan 02, 2020 110.96 111.46 109.69 111.25 1,384,778 +1.47(+1.34%)
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.