Indicators

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	67.95	68.06	66.30	66.50	4,945,608	-1.44(-2.12%)
Apr 27, 2017	68.64	68.84	67.69	67.94	2,721,545	-0.11(-0.17%)
Apr 26, 2017	69.31	69.35	67.71	68.06	3,435,824	-1.20(-1.73%)
Apr 25, 2017	69.30	69.59	68.91	69.25	2,944,995	+0.11(+0.16%)
Apr 24, 2017	69.36	69.87	68.94	69.14	3,430,005	+1.39(+2.05%)
Apr 21, 2017	67.38	68.23	66.69	67.75	5,129,172	-0.90(-1.31%)
Apr 20, 2017	67.66	68.85	67.38	68.65	3,318,360	+1.46(+2.17%)
Apr 19, 2017	67.81	68.25	67.14	67.19	3,008,280	-0.37(-0.54%)
Apr 18, 2017	66.18	67.67	66.17	67.56	3,829,746	+0.89(+1.34%)
Apr 17, 2017	67.01	67.38	66.46	66.67	2,821,189	-0.10(-0.16%)
Apr 13, 2017	67.09	67.94	66.74	66.78	2,547,255	-0.31(-0.47%)
Apr 12, 2017	68.31	68.47	66.88	67.09	3,327,513	-1.06(-1.55%)
Apr 11, 2017	68.90	68.91	67.15	68.15	6,920,768	-1.09(-1.58%)
Apr 10, 2017	69.82	69.93	69.11	69.24	3,330,739	-0.59(-0.85%)
Apr 07, 2017	70.08	70.34	69.52	69.83	3,791,286	-0.27(-0.39%)
Apr 06, 2017	69.92	70.40	69.46	70.10	4,549,606	+0.24(+0.35%)
Apr 05, 2017	71.21	71.26	69.82	69.86	4,026,490	-1.05(-1.48%)
Apr 04, 2017	70.53	71.03	70.26	70.90	5,775,602	+0.00(+0.00%)

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.