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, 2018 78.27 78.66 76.72 77.90 4,211,957 -0.29(-0.38%)
Apr 27, 2018 79.61 79.71 77.77 78.19 3,070,877 -0.91(-1.15%)
Apr 26, 2018 78.88 79.40 78.23 79.10 2,221,784 +0.83(+1.06%)
Apr 25, 2018 78.53 79.30 77.88 78.27 2,974,236 +0.11(+0.14%)
Apr 24, 2018 79.61 79.79 77.87 78.17 3,517,460 -0.31(-0.40%)
Apr 23, 2018 80.41 80.43 78.05 78.48 3,128,924 -1.57(-1.96%)
Apr 20, 2018 79.72 80.26 79.07 80.05 4,949,389 -0.08(-0.10%)
Apr 19, 2018 82.92 82.92 80.05 80.13 4,232,145 -4.21(-4.99%)
Apr 18, 2018 84.52 85.12 83.85 84.34 2,141,536 -0.54(-0.63%)
Apr 17, 2018 83.52 85.20 83.52 84.87 2,152,984 +1.81(+2.18%)
Apr 16, 2018 83.10 83.45 82.47 83.06 2,383,200 +0.32(+0.39%)
Apr 13, 2018 83.38 83.47 82.22 82.74 2,096,534 -0.21(-0.26%)
Apr 12, 2018 81.77 83.15 81.33 82.95 3,346,347 +1.98(+2.44%)
Apr 11, 2018 79.59 81.29 79.53 80.97 2,001,795 +0.69(+0.86%)
Apr 10, 2018 79.81 80.98 79.16 80.29 2,515,137 +1.82(+2.32%)
Apr 09, 2018 79.48 80.65 78.39 78.47 2,818,915 -0.29(-0.36%)
Apr 06, 2018 80.13 80.69 78.59 78.75 2,572,716 -2.35(-2.89%)
Apr 05, 2018 82.13 82.45 80.49 81.10 1,984,154 -0.27(-0.33%)
Apr 04, 2018 78.31 81.62 78.07 81.37 2,321,110 +1.53(+1.92%)
Apr 03, 2018 79.91 80.19 78.39 79.83 3,051,868 +0.69(+0.87%)
Apr 02, 2018 80.68 81.05 78.41 79.15 3,710,069 -2.12(-2.61%)
Mar 29, 2018 81.27 81.27 81.27 0 +1.09(+1.36%)
Mar 28, 2018 80.89 81.71 79.73 80.18 2,917,697 -1.02(-1.25%)
Mar 27, 2018 83.63 84.11 80.50 81.20 5,054,423 -1.84(-2.21%)
Mar 26, 2018 79.66 83.11 79.32 83.03 4,114,543 +4.82(+6.17%)
Mar 23, 2018 80.58 81.01 78.17 78.21 2,930,387 -2.53(-3.14%)
Mar 22, 2018 81.63 82.43 80.69 80.74 3,187,329 -2.02(-2.44%)
Mar 21, 2018 82.49 83.73 82.33 82.76 1,808,443 +0.08(+0.10%)
Mar 20, 2018 83.39 83.50 82.37 82.68 1,978,099 -0.70(-0.84%)
Mar 19, 2018 83.59 83.67 81.90 83.38 3,252,050 -0.58(-0.69%)
Mar 16, 2018 83.92 84.73 83.61 83.96 4,561,395 +0.19(+0.22%)
Mar 15, 2018 83.76 84.15 83.08 83.77 1,428,567 -0.13(-0.16%)
Mar 14, 2018 84.67 85.01 83.18 83.91 1,737,764 -0.51(-0.60%)
Mar 13, 2018 85.61 86.37 84.02 84.42 3,949,105 -0.78(-0.91%)
Mar 12, 2018 84.49 85.37 84.42 85.19 3,101,730 +0.71(+0.84%)
Mar 09, 2018 83.20 84.59 83.20 84.48 3,105,081 +1.79(+2.17%)
Mar 08, 2018 82.85 83.20 82.11 82.69 2,421,792 +0.41(+0.50%)
Mar 07, 2018 82.33 80.33 82.28 3,360,190 +0.72(+0.88%)
Mar 06, 2018 81.38 82.13 80.89 81.56 2,207,737 +0.70(+0.87%)
Mar 05, 2018 78.81 81.35 78.75 80.86 3,350,149 +1.43(+1.80%)
Mar 02, 2018 77.57 79.55 77.19 79.43 2,591,018 +1.08(+1.38%)
Mar 01, 2018 79.75 80.32 77.00 78.35 4,659,301 -1.63(-2.04%)
Feb 28, 2018 83.84 84.21 79.49 79.98 4,788,705 -1.87(-2.29%)
Feb 27, 2018 81.81 83.08 81.29 81.85 3,668,975 -0.09(-0.11%)
Feb 26, 2018 80.35 81.99 80.35 81.94 3,019,414 +1.77(+2.20%)
Feb 23, 2018 79.27 80.23 79.11 80.17 2,383,861 +1.61(+2.04%)
Feb 22, 2018 78.48 79.26 78.13 78.57 2,739,075 +0.13(+0.17%)
Feb 21, 2018 78.70 79.88 77.94 78.43 2,935,552 +0.00(+0.00%)
Feb 20, 2018 77.43 79.06 77.11 78.43 4,464,699 +2.06(+2.69%)
Feb 16, 2018 76.38 76.38 76.38 0 +0.61(+0.81%)
Feb 15, 2018 76.24 76.24 74.90 75.76 2,495,979 +0.24(+0.32%)
Feb 14, 2018 74.10 75.81 73.98 75.53 3,166,451 +0.70(+0.94%)
Feb 13, 2018 76.31 76.68 74.32 74.82 3,030,971 -0.63(-0.83%)
Feb 12, 2018 74.79 76.21 74.55 75.45 3,698,183 +0.99(+1.33%)
Feb 09, 2018 74.44 75.04 71.82 74.46 6,368,169 +1.11(+1.51%)
Feb 08, 2018 75.94 73.33 73.35 5,945,493 -2.37(-3.13%)
Feb 07, 2018 76.96 76.96 75.67 75.72 5,135,171 -2.83(-3.60%)
Feb 06, 2018 74.70 78.70 73.42 78.55 6,132,648 +1.62(+2.11%)
Feb 05, 2018 78.74 79.50 76.23 76.93 4,226,837 -2.13(-2.69%)
Feb 02, 2018 80.50 80.99 79.01 79.06 3,294,306 -2.25(-2.77%)
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.