Analog Devices (NQ: ADI )

173.85 USD +3.28 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 95.91 98.39 95.55 97.18 5,076,775 +2.20(+2.32%)
May 30, 2018 93.07 96.98 93.00 94.98 3,232,438 +0.59(+0.63%)
May 29, 2018 94.68 95.32 93.88 94.39 3,473,656 -1.06(-1.11%)
May 25, 2018 95.45 95.45 95.45 0 +0.41(+0.43%)
May 24, 2018 94.51 95.27 93.99 95.04 1,920,669 +0.65(+0.69%)
May 23, 2018 94.61 95.07 94.04 94.39 3,026,109 -1.32(-1.38%)
May 22, 2018 95.78 96.37 95.34 95.71 1,336,046 +0.41(+0.43%)
May 21, 2018 95.57 96.07 94.50 95.30 1,694,232 +0.42(+0.44%)
May 18, 2018 94.70 95.57 94.08 94.88 3,222,037 -0.16(-0.17%)
May 17, 2018 94.21 95.18 94.16 95.04 3,344,110 +0.27(+0.28%)
May 16, 2018 93.95 94.80 93.58 94.77 1,472,840 +1.21(+1.29%)
May 15, 2018 93.07 93.85 92.79 93.56 2,074,877 -0.31(-0.33%)
May 14, 2018 93.19 94.92 93.19 93.87 2,173,465 +1.27(+1.37%)
May 11, 2018 93.08 93.64 92.42 92.60 1,359,030 -0.74(-0.79%)
May 10, 2018 93.08 93.40 92.39 93.34 1,914,403 +0.72(+0.78%)
May 09, 2018 91.86 92.74 91.42 92.62 1,939,388 +1.20(+1.31%)
May 08, 2018 90.93 91.45 90.11 91.42 1,575,027 +0.92(+1.02%)
May 07, 2018 89.86 91.17 89.86 90.50 1,867,606 +0.23(+0.25%)
May 04, 2018 87.55 90.32 87.12 90.27 2,404,772 +2.36(+2.68%)
May 03, 2018 87.52 88.27 86.23 87.91 2,261,112 -0.39(-0.44%)
May 02, 2018 89.01 89.21 87.48 88.30 1,586,748 -0.56(-0.63%)
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.