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 (%)
Apr 30, 2020 103.52 104.95 101.56 101.80 2,644,098 -3.47(-3.30%)
Apr 29, 2020 101.56 105.94 101.43 105.27 2,739,282 +5.32(+5.32%)
Apr 28, 2020 103.03 103.84 99.84 99.95 1,775,081 -0.39(-0.39%)
Apr 27, 2020 99.02 100.83 98.66 100.34 1,990,606 +1.96(+1.99%)
Apr 24, 2020 94.38 98.85 94.38 98.38 3,122,168 +3.82(+4.04%)
Apr 23, 2020 94.81 96.54 93.92 94.56 2,783,767 -0.29(-0.30%)
Apr 22, 2020 92.82 95.41 92.19 94.85 3,413,605 +5.25(+5.86%)
Apr 21, 2020 91.08 92.02 89.21 89.60 4,336,842 -4.12(-4.40%)
Apr 20, 2020 94.89 95.70 92.88 93.73 1,613,123 -1.76(-1.84%)
Apr 17, 2020 96.56 97.27 94.17 95.48 2,063,932 +0.90(+0.95%)
Apr 16, 2020 94.29 95.05 92.05 94.58 2,822,862 +1.28(+1.37%)
Apr 15, 2020 93.56 93.96 91.27 93.30 2,028,506 -2.39(-2.49%)
Apr 14, 2020 94.55 95.95 92.95 95.69 3,421,506 +3.11(+3.36%)
Apr 13, 2020 90.58 93.09 90.40 92.57 2,528,236 +0.82(+0.89%)
Apr 09, 2020 94.13 96.20 90.90 91.76 3,021,824 -2.42(-2.57%)
Apr 08, 2020 90.30 94.33 88.93 94.18 3,231,341 +4.78(+5.35%)
Apr 07, 2020 93.39 93.74 89.03 89.40 4,107,159 +0.42(+0.47%)
Apr 06, 2020 83.72 89.44 83.52 88.98 3,955,204 +8.58(+10.67%)
Apr 03, 2020 81.17 82.48 79.26 80.40 2,426,439 -1.06(-1.30%)
Apr 02, 2020 77.21 81.99 77.00 81.46 3,917,072 +3.35(+4.29%)
Apr 01, 2020 79.91 81.84 77.71 78.10 3,479,650 -5.16(-6.20%)
Mar 31, 2020 84.11 85.70 82.83 83.27 3,695,149 -1.23(-1.45%)
Mar 30, 2020 83.17 84.96 81.36 84.49 3,518,791 +2.14(+2.59%)
Mar 27, 2020 82.91 86.04 81.98 82.36 3,240,599 -3.67(-4.26%)
Mar 26, 2020 87.80 89.63 84.39 86.03 5,451,756 -1.62(-1.84%)
Mar 25, 2020 86.06 90.50 83.35 87.64 4,155,468 +0.59(+0.67%)
Mar 24, 2020 83.39 87.31 81.22 87.06 3,931,268 +7.96(+10.06%)
Mar 23, 2020 79.67 81.28 74.78 79.10 4,375,137 +0.07(+0.09%)
Mar 20, 2020 85.83 86.72 78.84 79.02 4,917,584 -4.87(-5.80%)
Mar 19, 2020 76.57 85.17 73.78 83.89 4,807,187 +7.51(+9.84%)
Mar 18, 2020 81.22 85.91 73.44 76.38 6,165,012 -12.27(-13.84%)
Mar 17, 2020 80.01 90.00 76.46 88.65 5,981,546 +11.32(+14.64%)
Mar 16, 2020 83.44 86.25 77.11 77.32 7,845,796 -15.36(-16.57%)
Mar 13, 2020 88.13 93.31 83.00 92.69 6,889,786 +9.08(+10.87%)
Mar 12, 2020 83.40 88.57 81.04 83.60 9,133,226 -4.09(-4.66%)
Mar 11, 2020 92.40 93.48 87.27 87.69 4,487,607 -7.46(-7.84%)
Mar 10, 2020 93.00 95.24 89.28 95.15 4,689,132 +4.58(+5.06%)
Mar 09, 2020 92.52 96.23 90.20 90.57 5,315,132 -8.81(-8.87%)
Mar 06, 2020 97.53 99.81 97.07 99.38 4,092,442 -1.74(-1.72%)
Mar 05, 2020 101.27 104.09 100.24 101.12 2,365,658 -3.33(-3.19%)
Mar 04, 2020 101.24 104.53 99.08 104.45 2,348,141 +4.89(+4.91%)
Mar 03, 2020 102.29 105.13 98.98 99.57 3,677,793 -3.78(-3.66%)
Mar 02, 2020 102.25 103.51 99.61 103.35 4,284,378 +2.06(+2.04%)
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%)
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.