Indicators

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	103.71	104.68	103.02	103.26	6,707,961	+0.03(+0.03%)
Jun 27, 2019	102.18	104.03	101.80	103.23	2,245,230	+1.80(+1.78%)
Jun 26, 2019	102.00	103.14	100.99	101.43	4,179,346	+0.54(+0.54%)
Jun 25, 2019	103.39	103.87	100.50	100.89	2,750,382	-2.40(-2.32%)
Jun 24, 2019	104.03	104.58	103.07	103.28	2,243,159	-0.70(-0.68%)
Jun 21, 2019	102.57	104.62	102.03	103.99	4,756,360	+1.02(+0.99%)
Jun 20, 2019	103.88	104.24	102.01	102.97	2,663,993	+1.39(+1.37%)
Jun 19, 2019	101.08	102.03	100.17	101.58	2,704,831	+1.01(+1.00%)
Jun 18, 2019	97.60	101.17	97.02	100.58	3,486,961	+4.43(+4.60%)
Jun 17, 2019	95.33	96.77	94.66	96.15	2,032,312	+0.99(+1.04%)
Jun 14, 2019	94.63	95.52	94.03	95.16	2,543,728	-1.61(-1.66%)
Jun 13, 2019	95.86	96.85	95.59	96.77	1,854,298	+1.29(+1.35%)
Jun 12, 2019	95.96	95.96	94.83	95.48	1,646,878	-0.73(-0.76%)
Jun 11, 2019	98.50	99.31	95.76	96.21	2,541,493	-1.26(-1.30%)
Jun 10, 2019	95.41	98.37	94.35	97.48	4,568,109	+5.36(+5.82%)
Jun 07, 2019	92.10	92.39	91.24	92.12	3,329,878	+0.66(+0.72%)
Jun 06, 2019	91.22	91.77	90.23	91.46	2,056,249	+0.09(+0.10%)
Jun 05, 2019	92.98	93.71	90.05	91.36	1,951,954	-1.01(-1.09%)
Jun 04, 2019	89.21	92.47	88.66	92.37	3,922,634	+4.48(+5.10%)

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.