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 29, 2018 86.40 87.66 85.79 85.94 3,478,450 -0.03(-0.03%)
Jun 28, 2018 86.19 86.63 85.16 85.97 2,622,176 -0.49(-0.57%)
Jun 27, 2018 88.42 89.02 86.41 86.46 4,927,698 -1.98(-2.24%)
Jun 26, 2018 88.21 89.07 87.86 88.44 2,640,129 +0.50(+0.57%)
Jun 25, 2018 87.93 88.26 86.81 87.94 5,193,608 -0.84(-0.95%)
Jun 22, 2018 89.45 89.49 88.42 88.78 6,949,184 -0.06(-0.07%)
Jun 21, 2018 90.80 90.80 88.69 88.85 1,887,821 -1.65(-1.82%)
Jun 20, 2018 89.91 90.56 89.40 90.50 1,583,957 +0.84(+0.94%)
Jun 19, 2018 89.15 89.72 88.61 89.65 1,963,195 -0.92(-1.02%)
Jun 18, 2018 90.00 90.73 89.46 90.58 2,077,504 -0.37(-0.40%)
Jun 15, 2018 91.12 89.69 90.94 3,480,167 -0.18(-0.20%)
Jun 14, 2018 91.15 92.27 90.77 91.12 2,071,096 +0.58(+0.64%)
Jun 13, 2018 91.52 91.59 90.25 90.54 2,303,855 -0.87(-0.95%)
Jun 12, 2018 91.02 91.45 90.45 91.41 2,230,391 +0.56(+0.62%)
Jun 11, 2018 90.37 91.26 90.23 90.85 1,825,307 +0.30(+0.33%)
Jun 08, 2018 90.68 90.77 89.60 90.55 2,572,295 -0.81(-0.88%)
Jun 07, 2018 91.67 92.82 90.99 91.36 4,085,468 +0.30(+0.33%)
Jun 06, 2018 91.10 91.05 2,448,186 +1.30(+1.45%)
Jun 05, 2018 89.19 90.00 88.87 89.75 2,096,261 +0.59(+0.66%)
Jun 04, 2018 87.84 89.43 86.89 89.16 2,937,532 +1.41(+1.61%)
Jun 01, 2018 87.11 87.78 86.02 87.75 2,581,025 +1.09(+1.26%)
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%)
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.