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 (%)
Sep 28, 2018 82.79 83.30 82.47 83.24 1,832,914 +0.25(+0.30%)
Sep 27, 2018 83.11 83.32 82.48 82.99 2,180,896 -0.13(-0.15%)
Sep 26, 2018 83.19 84.40 83.00 83.12 4,223,545 -0.22(-0.26%)
Sep 25, 2018 83.19 84.17 81.52 83.33 6,705,640 -2.20(-2.57%)
Sep 24, 2018 84.76 85.86 84.03 85.53 2,842,108 +0.40(+0.47%)
Sep 21, 2018 86.03 86.16 84.80 85.13 4,905,394 -0.49(-0.57%)
Sep 20, 2018 84.22 86.12 84.13 85.62 3,881,831 +2.27(+2.72%)
Sep 19, 2018 82.85 83.56 82.65 83.35 2,047,305 +0.65(+0.78%)
Sep 18, 2018 82.53 83.25 82.24 82.70 2,615,653 +0.50(+0.60%)
Sep 17, 2018 82.93 83.57 82.06 82.21 2,194,845 -1.10(-1.32%)
Sep 14, 2018 83.32 84.12 82.91 83.31 3,158,117 +0.12(+0.14%)
Sep 13, 2018 83.00 83.79 81.82 83.19 3,899,497 +1.24(+1.52%)
Sep 12, 2018 82.92 83.33 80.44 81.95 6,435,117 -2.01(-2.39%)
Sep 11, 2018 84.74 84.98 83.82 83.95 3,587,559 -1.21(-1.42%)
Sep 10, 2018 85.13 85.69 83.77 85.16 3,465,525 +0.57(+0.67%)
Sep 07, 2018 85.40 86.36 84.26 84.59 6,054,881 -2.82(-3.22%)
Sep 06, 2018 87.74 88.31 86.53 87.41 3,120,921 -0.70(-0.80%)
Sep 05, 2018 88.34 88.99 87.77 88.11 2,986,735 -0.22(-0.24%)
Sep 04, 2018 87.77 89.03 87.43 88.33 4,501,956 -0.67(-0.75%)
Aug 31, 2018 89.00 89.00 89.00 0 +0.25(+0.28%)
Aug 30, 2018 89.56 90.18 88.48 88.74 2,101,146 -1.01(-1.12%)
Aug 29, 2018 89.98 89.98 89.38 89.75 2,645,212 -0.22(-0.25%)
Aug 28, 2018 90.15 90.38 89.12 89.98 4,099,789 +0.31(+0.35%)
Aug 27, 2018 88.96 90.25 88.70 89.66 3,244,706 +1.16(+1.31%)
Aug 24, 2018 87.86 88.60 87.31 88.51 2,985,154 +1.25(+1.43%)
Aug 23, 2018 88.07 88.69 87.13 87.26 2,975,250 -0.47(-0.54%)
Aug 22, 2018 82.92 87.92 82.48 87.74 8,416,012 +1.79(+2.09%)
Aug 21, 2018 84.28 86.43 83.70 85.94 4,519,845 +1.95(+2.33%)
Aug 20, 2018 84.93 85.04 83.54 83.99 2,411,511 -0.75(-0.89%)
Aug 17, 2018 83.74 84.97 83.03 84.74 3,202,453 +0.29(+0.34%)
Aug 16, 2018 84.57 85.18 84.19 84.46 2,040,943 +0.45(+0.53%)
Aug 15, 2018 84.17 84.69 83.16 84.01 2,257,036 -0.98(-1.15%)
Aug 14, 2018 85.64 86.23 84.95 84.99 1,966,067 -0.25(-0.29%)
Aug 13, 2018 85.29 86.13 84.98 85.24 2,164,423 +0.17(+0.20%)
Aug 10, 2018 85.42 86.65 84.30 85.07 3,144,305 -2.51(-2.86%)
Aug 09, 2018 88.29 88.41 87.58 87.58 1,619,562 -0.67(-0.76%)
Aug 08, 2018 88.26 88.44 87.75 88.25 1,402,432 -0.09(-0.10%)
Aug 07, 2018 87.55 88.43 87.32 88.34 1,259,825 +1.08(+1.24%)
Aug 06, 2018 86.19 87.29 86.07 87.25 1,475,670 +0.73(+0.85%)
Aug 03, 2018 86.09 86.64 85.90 86.52 1,135,936 +0.33(+0.38%)
Aug 02, 2018 85.12 86.51 84.90 86.19 1,910,467 +0.13(+0.16%)
Aug 01, 2018 85.51 86.68 85.51 86.05 1,917,052 -0.09(-0.10%)
Jul 31, 2018 85.73 86.79 85.64 86.14 2,791,499 +0.74(+0.87%)
Jul 30, 2018 87.42 87.42 85.13 85.40 2,840,447 -1.50(-1.72%)
Jul 27, 2018 87.89 88.78 86.65 86.89 2,396,873 -0.65(-0.74%)
Jul 26, 2018 87.42 88.31 86.67 87.54 2,841,761 +1.03(+1.19%)
Jul 25, 2018 87.34 87.94 85.20 86.51 2,916,961 -0.81(-0.92%)
Jul 24, 2018 87.84 88.86 87.19 87.32 3,308,753 -0.30(-0.35%)
Jul 23, 2018 87.26 87.77 86.31 87.62 1,566,637 -0.02(-0.02%)
Jul 20, 2018 87.83 88.43 87.18 87.64 1,554,687 -0.40(-0.46%)
Jul 19, 2018 88.52 88.67 87.32 88.04 1,550,800 -0.74(-0.84%)
Jul 18, 2018 88.28 89.06 88.23 88.78 1,825,037 +0.74(+0.84%)
Jul 17, 2018 86.89 88.11 86.42 88.04 2,152,741 +0.56(+0.63%)
Jul 16, 2018 88.12 88.13 87.20 87.49 1,540,153 -0.43(-0.49%)
Jul 13, 2018 87.92 1,261,415 -0.25(-0.28%)
Jul 12, 2018 86.18 88.33 85.93 88.17 2,599,219 +1.95(+2.27%)
Jul 11, 2018 87.27 87.73 85.99 86.21 1,684,465 -2.08(-2.35%)
Jul 10, 2018 87.28 88.41 86.93 88.29 2,487,669 +1.22(+1.40%)
Jul 09, 2018 87.29 87.68 86.17 87.07 2,076,903 -0.02(-0.02%)
Jul 06, 2018 86.37 87.28 85.94 87.09 1,731,079 +0.72(+0.83%)
Jul 05, 2018 86.50 85.06 86.37 2,190,283 +1.69(+2.00%)
Jul 03, 2018 84.68 84.68 84.68 0 -1.61(-1.87%)
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.