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 (%)
May 31, 2018 85.53 87.74 85.21 86.66 5,692,803 +1.96(+2.32%)
May 30, 2018 83.00 86.49 82.94 84.70 3,624,670 +0.53(+0.63%)
May 29, 2018 84.43 85.01 83.72 84.18 3,895,157 -0.95(-1.11%)
May 25, 2018 85.12 85.12 85.12 0 +0.37(+0.43%)
May 24, 2018 84.28 84.96 83.82 84.76 2,153,727 +0.58(+0.69%)
May 23, 2018 84.37 84.78 83.87 84.18 3,393,304 -1.18(-1.38%)
May 22, 2018 85.42 85.94 85.02 85.35 1,498,165 +0.37(+0.43%)
May 21, 2018 85.23 85.67 84.27 84.99 1,899,814 +0.37(+0.44%)
May 18, 2018 84.45 85.23 83.90 84.61 3,613,006 -0.14(-0.17%)
May 17, 2018 84.02 84.88 83.97 84.76 3,749,892 +0.24(+0.28%)
May 16, 2018 83.78 84.54 83.45 84.51 1,651,558 +1.08(+1.29%)
May 15, 2018 83.00 83.69 82.75 83.44 2,326,647 -0.28(-0.33%)
May 14, 2018 83.11 84.65 83.11 83.71 2,437,198 +1.13(+1.37%)
May 11, 2018 83.01 83.51 82.42 82.58 1,523,938 -0.66(-0.79%)
May 10, 2018 83.01 83.29 82.39 83.24 2,146,701 +0.64(+0.78%)
May 09, 2018 81.92 82.70 81.53 82.60 2,174,718 +1.07(+1.31%)
May 08, 2018 81.09 81.55 80.36 81.53 1,766,144 +0.82(+1.02%)
May 07, 2018 80.14 81.30 80.14 80.71 2,094,225 +0.21(+0.25%)
May 04, 2018 78.08 80.54 77.69 80.50 2,696,573 +2.10(+2.68%)
May 03, 2018 78.05 78.72 76.90 78.40 2,535,480 -0.35(-0.44%)
May 02, 2018 79.38 79.55 78.01 78.74 1,779,287 -0.50(-0.63%)
May 01, 2018 77.71 79.37 77.35 79.24 2,348,474 +1.35(+1.73%)
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%)
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.