Skip to main content

Analog Devices (NQ: ADI )

197.52 +4.19 (+2.17%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 88.73 89.86 88.26 88.39 2,357,575 -1.32(-1.47%)
May 30, 2019 89.49 91.09 89.08 89.71 2,295,091 +0.45(+0.50%)
May 29, 2019 87.45 89.92 87.29 89.26 3,353,649 +0.91(+1.03%)
May 28, 2019 89.76 90.20 88.03 88.35 3,959,517 -1.19(-1.33%)
May 24, 2019 90.59 91.36 89.46 89.54 2,509,334 -0.28(-0.31%)
May 23, 2019 90.51 91.49 88.80 89.82 3,723,126 -2.47(-2.67%)
May 22, 2019 89.92 93.80 89.70 92.29 5,701,376 +1.42(+1.56%)
May 21, 2019 92.27 92.57 90.16 90.87 5,094,837 +2.17(+2.44%)
May 20, 2019 89.05 90.29 88.00 88.71 4,952,716 -3.03(-3.30%)
May 17, 2019 93.91 94.49 91.15 91.74 6,010,092 -3.52(-3.70%)
May 16, 2019 96.13 96.60 94.67 95.26 4,846,960 -2.90(-2.96%)
May 15, 2019 96.07 99.01 96.01 98.16 2,534,204 +1.04(+1.07%)
May 14, 2019 95.68 97.54 95.51 97.12 2,497,104 +2.29(+2.42%)
May 13, 2019 97.48 97.97 94.31 94.83 5,386,144 -5.80(-5.76%)
May 10, 2019 100.27 101.12 97.97 100.62 2,662,114 +0.05(+0.04%)
May 09, 2019 99.30 101.07 98.12 100.58 3,746,730 +0.00(+0.00%)
May 08, 2019 102.32 102.78 100.51 100.58 4,198,157 -2.85(-2.75%)
May 07, 2019 103.17 103.98 101.71 103.43 3,259,403 -1.14(-1.09%)
May 06, 2019 103.78 104.98 103.17 104.56 2,470,936 -1.84(-1.73%)
May 03, 2019 106.97 107.32 105.47 106.40 2,721,688 -0.01(-0.01%)
May 02, 2019 104.47 106.83 104.22 106.41 2,443,749 +2.06(+1.97%)
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.