Skip to main content

Analog Devices (NQ: ADI )

197.51 +4.18 (+2.16%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 111.63 115.06 111.15 114.54 2,570,259 +3.40(+3.06%)
Jun 29, 2020 111.06 111.43 109.38 111.14 1,505,586 +1.06(+0.96%)
Jun 26, 2020 111.95 112.09 109.40 110.09 2,424,199 -2.08(-1.86%)
Jun 25, 2020 111.91 112.36 109.84 112.17 1,937,062 +0.59(+0.53%)
Jun 24, 2020 114.30 114.51 110.80 111.58 2,251,653 -3.53(-3.07%)
Jun 23, 2020 114.41 116.29 112.98 115.11 2,884,382 +2.57(+2.28%)
Jun 22, 2020 112.09 112.76 110.53 112.54 2,178,434 +0.30(+0.27%)
Jun 19, 2020 116.17 116.17 112.02 112.24 4,813,493 -2.46(-2.14%)
Jun 18, 2020 114.28 115.32 113.93 114.70 1,336,968 +0.26(+0.23%)
Jun 17, 2020 114.49 115.57 113.80 114.44 1,583,436 -0.15(-0.13%)
Jun 16, 2020 115.47 116.14 112.26 114.59 2,897,753 +3.91(+3.54%)
Jun 15, 2020 108.48 110.83 107.47 110.67 1,815,439 +0.08(+0.08%)
Jun 12, 2020 111.62 111.80 107.87 110.59 3,360,537 +2.58(+2.39%)
Jun 11, 2020 112.21 113.18 107.81 108.01 3,437,616 -6.75(-5.88%)
Jun 10, 2020 115.99 116.35 113.93 114.77 2,026,502 -0.47(-0.41%)
Jun 09, 2020 113.99 116.15 113.54 115.24 2,646,298 -0.30(-0.26%)
Jun 08, 2020 116.75 117.07 114.71 115.54 1,937,796 -0.82(-0.71%)
Jun 05, 2020 116.61 118.98 115.77 116.36 3,800,813 +2.06(+1.81%)
Jun 04, 2020 111.95 114.75 111.95 114.30 1,770,078 +0.71(+0.63%)
Jun 03, 2020 111.00 114.75 110.57 113.59 4,028,388 +4.50(+4.13%)
Jun 02, 2020 105.54 109.15 105.01 109.09 3,332,910 +3.75(+3.56%)
Jun 01, 2020 104.95 105.95 103.98 105.33 1,295,029 -0.16(-0.15%)
May 29, 2020 103.96 105.83 103.12 105.49 3,119,305 +1.86(+1.79%)
May 28, 2020 106.63 106.81 103.17 103.63 2,435,047 -2.89(-2.72%)
May 27, 2020 105.73 107.19 103.69 106.53 1,965,624 +1.84(+1.76%)
May 26, 2020 105.78 107.05 104.55 104.69 2,274,185 +1.52(+1.48%)
May 22, 2020 102.89 103.85 101.73 103.17 1,900,079 -0.09(-0.09%)
May 21, 2020 105.36 106.12 102.27 103.26 3,252,246 -3.17(-2.98%)
May 20, 2020 103.75 107.35 102.98 106.42 5,117,288 +7.65(+7.75%)
May 19, 2020 100.15 102.53 98.57 98.77 3,865,701 -1.87(-1.86%)
May 18, 2020 97.61 101.40 97.14 100.64 2,730,542 +6.08(+6.42%)
May 15, 2020 95.72 96.20 92.97 94.56 4,561,804 -3.43(-3.50%)
May 14, 2020 96.15 98.06 93.32 97.99 2,210,090 +1.57(+1.63%)
May 13, 2020 98.94 99.75 95.08 96.42 2,659,190 -2.60(-2.63%)
May 12, 2020 101.60 102.78 98.88 99.02 2,172,835 -1.69(-1.68%)
May 11, 2020 100.36 101.66 99.63 100.71 1,546,531 -1.31(-1.28%)
May 08, 2020 99.50 102.06 98.93 102.02 1,384,635 +3.23(+3.27%)
May 07, 2020 99.36 100.08 98.31 98.79 1,249,283 +1.02(+1.05%)
May 06, 2020 99.24 100.04 97.35 97.77 1,430,397 -0.64(-0.65%)
May 05, 2020 98.22 99.67 97.67 98.41 1,957,527 +2.36(+2.46%)
May 04, 2020 95.80 96.46 93.81 96.05 2,745,741 -0.22(-0.23%)
May 01, 2020 98.81 99.66 95.89 96.27 2,995,342 -5.54(-5.44%)
Apr 30, 2020 103.53 104.97 101.58 101.81 2,643,816 -3.47(-3.30%)
Apr 29, 2020 101.57 105.95 101.44 105.28 2,738,990 +5.32(+5.33%)
Apr 28, 2020 103.04 103.85 99.85 99.96 1,774,892 -0.39(-0.39%)
Apr 27, 2020 99.03 100.84 98.67 100.35 1,990,393 +1.96(+1.99%)
Apr 24, 2020 94.39 98.86 94.39 98.39 3,121,835 +3.82(+4.04%)
Apr 23, 2020 94.82 96.55 93.93 94.57 2,783,470 -0.29(-0.30%)
Apr 22, 2020 92.83 95.42 92.20 94.86 3,413,241 +5.25(+5.86%)
Apr 21, 2020 91.09 92.03 89.22 89.61 4,336,379 -4.12(-4.40%)
Apr 20, 2020 94.90 95.71 92.89 93.74 1,612,951 -1.76(-1.84%)
Apr 17, 2020 96.57 97.28 94.18 95.49 2,063,711 +0.90(+0.95%)
Apr 16, 2020 94.30 95.06 92.06 94.59 2,822,561 +1.28(+1.37%)
Apr 15, 2020 93.57 93.97 91.28 93.31 2,028,289 -2.39(-2.49%)
Apr 14, 2020 94.56 95.96 92.96 95.70 3,421,141 +3.11(+3.36%)
Apr 13, 2020 90.59 93.10 90.41 92.58 2,527,966 +0.82(+0.89%)
Apr 09, 2020 94.14 96.21 90.91 91.77 3,021,502 -2.42(-2.57%)
Apr 08, 2020 90.31 94.34 88.94 94.19 3,230,996 +4.78(+5.35%)
Apr 07, 2020 93.40 93.75 89.04 89.41 4,106,720 +0.42(+0.47%)
Apr 06, 2020 83.73 89.44 83.53 88.99 3,954,782 +8.58(+10.67%)
Apr 03, 2020 81.18 82.49 79.27 80.41 2,426,180 -1.06(-1.30%)
Apr 02, 2020 77.22 81.99 77.01 81.47 3,916,654 +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.