Skip to main content

Analog Devices (NQ: ADI )

191.22 -3.98 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 139.30 139.30 139.30 1,207,671 +1.46(+1.06%)
Dec 30, 2020 136.40 138.25 136.25 137.84 1,207,671 +2.38(+1.75%)
Dec 29, 2020 136.90 136.95 134.60 135.46 1,199,369 -0.96(-0.71%)
Dec 28, 2020 138.06 139.06 136.20 136.43 1,729,477 +0.20(+0.15%)
Dec 24, 2020 135.89 136.24 134.85 136.23 494,515 +1.18(+0.87%)
Dec 23, 2020 136.54 137.31 134.92 135.05 2,334,116 -1.00(-0.74%)
Dec 22, 2020 134.59 136.43 134.53 136.05 2,292,362 +1.59(+1.19%)
Dec 21, 2020 133.64 135.21 133.25 134.45 1,937,793 -1.86(-1.36%)
Dec 18, 2020 136.14 136.73 135.26 136.31 4,486,692 +0.74(+0.54%)
Dec 17, 2020 135.36 135.66 134.47 135.58 2,496,633 +0.93(+0.69%)
Dec 16, 2020 136.50 136.50 133.49 134.65 1,678,849 -1.19(-0.88%)
Dec 15, 2020 136.97 136.97 135.30 135.84 2,709,024 +1.63(+1.22%)
Dec 14, 2020 133.96 135.72 133.57 134.21 2,348,395 +1.11(+0.84%)
Dec 11, 2020 132.05 133.95 131.53 133.10 3,410,488 -0.12(-0.09%)
Dec 10, 2020 132.55 134.53 132.14 133.22 2,867,981 -0.47(-0.35%)
Dec 09, 2020 137.10 137.96 132.87 133.69 3,202,044 -4.10(-2.98%)
Dec 08, 2020 135.08 137.96 135.04 137.79 3,009,079 +2.28(+1.68%)
Dec 07, 2020 136.43 136.43 134.37 135.51 1,839,341 -0.25(-0.18%)
Dec 04, 2020 131.78 135.92 131.27 135.76 3,551,642 +3.98(+3.02%)
Dec 03, 2020 132.56 133.35 131.38 131.78 1,838,997 -0.27(-0.21%)
Dec 02, 2020 132.10 132.97 131.50 132.05 2,335,995 -0.07(-0.05%)
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.