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 (%)
Jun 30, 2020 111.61 115.05 111.14 114.53 2,570,533 +3.40(+3.06%)
Jun 29, 2020 111.05 111.42 109.36 111.13 1,505,746 +1.06(+0.96%)
Jun 26, 2020 111.94 112.08 109.39 110.07 2,424,458 -2.08(-1.86%)
Jun 25, 2020 111.89 112.34 109.83 112.16 1,937,269 +0.59(+0.53%)
Jun 24, 2020 114.29 114.50 110.78 111.57 2,251,893 -3.53(-3.07%)
Jun 23, 2020 114.40 116.28 112.97 115.10 2,884,690 +2.57(+2.28%)
Jun 22, 2020 112.08 112.75 110.52 112.53 2,178,667 +0.30(+0.27%)
Jun 19, 2020 116.16 116.16 112.01 112.23 4,814,007 -2.46(-2.14%)
Jun 18, 2020 114.27 115.30 113.92 114.69 1,337,110 +0.26(+0.23%)
Jun 17, 2020 114.48 115.56 113.79 114.43 1,583,605 -0.15(-0.13%)
Jun 16, 2020 115.45 116.12 112.25 114.58 2,898,063 +3.91(+3.54%)
Jun 15, 2020 108.47 110.82 107.46 110.66 1,815,633 +0.08(+0.08%)
Jun 12, 2020 111.61 111.78 107.86 110.58 3,360,895 +2.58(+2.39%)
Jun 11, 2020 112.19 113.17 107.80 108.00 3,437,983 -6.75(-5.88%)
Jun 10, 2020 115.98 116.34 113.92 114.75 2,026,718 -0.47(-0.41%)
Jun 09, 2020 113.98 116.14 113.53 115.22 2,646,580 -0.30(-0.26%)
Jun 08, 2020 116.73 117.06 114.70 115.53 1,938,003 -0.82(-0.71%)
Jun 05, 2020 116.59 118.96 115.76 116.35 3,801,219 +2.06(+1.81%)
Jun 04, 2020 111.94 114.73 111.94 114.29 1,770,267 +0.71(+0.63%)
Jun 03, 2020 110.99 114.74 110.56 113.58 4,028,818 +4.50(+4.13%)
Jun 02, 2020 105.53 109.14 105.00 109.08 3,333,266 +3.75(+3.56%)
Jun 01, 2020 104.94 105.94 103.97 105.32 1,295,167 -0.16(-0.15%)
May 29, 2020 103.95 105.81 103.11 105.48 3,119,638 +1.86(+1.79%)
May 28, 2020 106.62 106.80 103.15 103.62 2,435,307 -2.90(-2.72%)
May 27, 2020 105.72 107.17 103.68 106.52 1,965,834 +1.84(+1.76%)
May 26, 2020 105.76 107.04 104.54 104.68 2,274,428 +1.52(+1.48%)
May 22, 2020 102.88 103.84 101.72 103.15 1,900,281 -0.09(-0.09%)
May 21, 2020 105.35 106.11 102.26 103.25 3,252,593 -3.17(-2.98%)
May 20, 2020 103.74 107.34 102.97 106.41 5,117,834 +7.65(+7.75%)
May 19, 2020 100.14 102.52 98.56 98.76 3,866,114 -1.87(-1.86%)
May 18, 2020 97.60 101.39 97.13 100.63 2,730,834 +6.07(+6.42%)
May 15, 2020 95.71 96.19 92.96 94.55 4,562,291 -3.43(-3.50%)
May 14, 2020 96.14 98.05 93.31 97.98 2,210,326 +1.57(+1.63%)
May 13, 2020 98.93 99.74 95.07 96.41 2,659,474 -2.60(-2.63%)
May 12, 2020 101.59 102.77 98.87 99.01 2,173,067 -1.69(-1.68%)
May 11, 2020 100.35 101.65 99.61 100.70 1,546,696 -1.31(-1.28%)
May 08, 2020 99.49 102.05 98.92 102.01 1,384,783 +3.23(+3.27%)
May 07, 2020 99.35 100.07 98.30 98.78 1,249,416 +1.02(+1.05%)
May 06, 2020 99.22 100.03 97.34 97.76 1,430,550 -0.64(-0.65%)
May 05, 2020 98.21 99.66 97.66 98.40 1,957,735 +2.36(+2.46%)
May 04, 2020 95.79 96.45 93.80 96.04 2,746,034 -0.22(-0.23%)
May 01, 2020 98.80 99.65 95.88 96.26 2,995,662 -5.54(-5.44%)
Apr 30, 2020 103.52 104.95 101.56 101.80 2,644,098 -3.47(-3.30%)
Apr 29, 2020 101.56 105.94 101.43 105.27 2,739,282 +5.32(+5.32%)
Apr 28, 2020 103.03 103.84 99.84 99.95 1,775,081 -0.39(-0.39%)
Apr 27, 2020 99.02 100.83 98.66 100.34 1,990,606 +1.96(+1.99%)
Apr 24, 2020 94.38 98.85 94.38 98.38 3,122,168 +3.82(+4.04%)
Apr 23, 2020 94.81 96.54 93.92 94.56 2,783,767 -0.29(-0.30%)
Apr 22, 2020 92.82 95.41 92.19 94.85 3,413,605 +5.25(+5.86%)
Apr 21, 2020 91.08 92.02 89.21 89.60 4,336,842 -4.12(-4.40%)
Apr 20, 2020 94.89 95.70 92.88 93.73 1,613,123 -1.76(-1.84%)
Apr 17, 2020 96.56 97.27 94.17 95.48 2,063,932 +0.90(+0.95%)
Apr 16, 2020 94.29 95.05 92.05 94.58 2,822,862 +1.28(+1.37%)
Apr 15, 2020 93.56 93.96 91.27 93.30 2,028,506 -2.39(-2.49%)
Apr 14, 2020 94.55 95.95 92.95 95.69 3,421,506 +3.11(+3.36%)
Apr 13, 2020 90.58 93.09 90.40 92.57 2,528,236 +0.82(+0.89%)
Apr 09, 2020 94.13 96.20 90.90 91.76 3,021,824 -2.42(-2.57%)
Apr 08, 2020 90.30 94.33 88.93 94.18 3,231,341 +4.78(+5.35%)
Apr 07, 2020 93.39 93.74 89.03 89.40 4,107,159 +0.42(+0.47%)
Apr 06, 2020 83.72 89.44 83.52 88.98 3,955,204 +8.58(+10.67%)
Apr 03, 2020 81.17 82.48 79.26 80.40 2,426,439 -1.06(-1.30%)
Apr 02, 2020 77.21 81.99 77.00 81.46 3,917,072 +3.35(+4.29%)
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.