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 (%)
Mar 29, 2018 81.28 81.28 81.28 0 +1.09(+1.36%)
Mar 28, 2018 80.90 81.71 79.74 80.19 2,917,386 -1.02(-1.25%)
Mar 27, 2018 83.64 84.12 80.51 81.21 5,053,884 -1.84(-2.21%)
Mar 26, 2018 79.67 83.11 79.32 83.04 4,114,104 +4.83(+6.17%)
Mar 23, 2018 80.59 81.02 78.17 78.22 2,930,074 -2.53(-3.14%)
Mar 22, 2018 81.63 82.44 80.70 80.75 3,186,989 -2.02(-2.44%)
Mar 21, 2018 82.50 83.74 82.34 82.77 1,808,251 +0.08(+0.10%)
Mar 20, 2018 83.40 83.51 82.38 82.69 1,977,888 -0.70(-0.84%)
Mar 19, 2018 83.60 83.68 81.91 83.39 3,251,703 -0.58(-0.69%)
Mar 16, 2018 83.93 84.74 83.62 83.97 4,560,909 +0.19(+0.22%)
Mar 15, 2018 83.77 84.16 83.09 83.78 1,428,415 -0.13(-0.16%)
Mar 14, 2018 84.68 85.02 83.19 83.92 1,737,579 -0.51(-0.60%)
Mar 13, 2018 85.62 86.38 84.03 84.43 3,948,684 -0.78(-0.91%)
Mar 12, 2018 84.50 85.38 84.43 85.20 3,101,400 +0.71(+0.84%)
Mar 09, 2018 83.21 84.60 83.21 84.49 3,104,750 +1.79(+2.17%)
Mar 08, 2018 82.86 83.21 82.12 82.70 2,421,534 +0.41(+0.50%)
Mar 07, 2018 82.34 80.34 82.29 3,359,831 +0.72(+0.88%)
Mar 06, 2018 81.39 82.13 80.90 81.57 2,207,501 +0.70(+0.87%)
Mar 05, 2018 78.82 81.36 78.76 80.87 3,349,791 +1.43(+1.80%)
Mar 02, 2018 77.58 79.56 77.20 79.44 2,590,742 +1.08(+1.38%)
Mar 01, 2018 79.76 80.32 77.01 78.35 4,658,804 -1.63(-2.04%)
Feb 28, 2018 83.85 84.22 79.50 79.99 4,788,194 -1.87(-2.29%)
Feb 27, 2018 81.81 83.09 81.30 81.86 3,668,584 -0.09(-0.11%)
Feb 26, 2018 80.36 82.00 80.36 81.95 3,019,092 +1.77(+2.20%)
Feb 23, 2018 79.28 80.24 79.12 80.18 2,383,607 +1.61(+2.04%)
Feb 22, 2018 78.49 79.27 78.14 78.58 2,738,783 +0.13(+0.17%)
Feb 21, 2018 78.71 79.89 77.95 78.44 2,935,239 +0.00(+0.00%)
Feb 20, 2018 77.44 79.06 77.12 78.44 4,464,222 +2.06(+2.69%)
Feb 16, 2018 76.38 76.38 76.38 0 +0.61(+0.81%)
Feb 15, 2018 76.25 76.25 74.91 75.77 2,495,713 +0.24(+0.32%)
Feb 14, 2018 74.10 75.82 73.99 75.53 3,166,113 +0.70(+0.94%)
Feb 13, 2018 76.31 76.69 74.33 74.83 3,030,647 -0.63(-0.83%)
Feb 12, 2018 74.80 76.22 74.56 75.46 3,697,788 +0.99(+1.33%)
Feb 09, 2018 74.45 75.05 71.82 74.47 6,367,489 +1.11(+1.51%)
Feb 08, 2018 75.95 73.34 73.36 5,944,858 -2.37(-3.13%)
Feb 07, 2018 76.97 76.97 75.67 75.73 5,134,623 -2.83(-3.60%)
Feb 06, 2018 74.71 78.71 73.43 78.56 6,131,993 +1.62(+2.11%)
Feb 05, 2018 78.75 79.51 76.24 76.94 4,226,386 -2.13(-2.69%)
Feb 02, 2018 80.51 81.00 79.02 79.06 3,293,955 -2.25(-2.77%)
Feb 01, 2018 80.96 82.14 80.96 81.32 2,605,725 -0.20(-0.25%)
Jan 31, 2018 81.53 82.12 81.11 81.52 3,901,870 +0.29(+0.36%)
Jan 30, 2018 82.31 82.44 81.73 81.23 4,153,135 -1.98(-2.38%)
Jan 29, 2018 82.69 83.79 81.99 83.21 3,468,906 -0.05(-0.06%)
Jan 26, 2018 82.60 83.55 82.14 83.26 5,356,084 +1.65(+2.02%)
Jan 25, 2018 85.35 86.06 81.57 81.61 4,120,317 -2.98(-3.52%)
Jan 24, 2018 83.74 85.74 82.70 84.59 7,053,560 -1.00(-1.17%)
Jan 23, 2018 85.79 86.17 85.08 85.59 3,659,096 -0.16(-0.19%)
Jan 22, 2018 85.52 86.06 84.97 85.75 5,006,818 +0.45(+0.53%)
Jan 19, 2018 86.63 86.90 85.30 85.30 3,113,368 -0.98(-1.13%)
Jan 18, 2018 84.81 87.29 84.58 86.28 5,956,692 +1.48(+1.75%)
Jan 17, 2018 83.40 85.14 83.06 84.80 4,520,834 +2.19(+2.65%)
Jan 16, 2018 81.97 83.14 81.94 82.60 3,802,075 +0.96(+1.17%)
Jan 12, 2018 81.65 81.65 81.65 0 +0.74(+0.91%)
Jan 11, 2018 80.21 80.97 79.86 80.91 2,168,685 +0.96(+1.20%)
Jan 10, 2018 79.95 2,991,702 -1.36(-1.67%)
Jan 09, 2018 81.45 81.92 81.11 81.31 3,132,914 -0.17(-0.21%)
Jan 08, 2018 81.46 81.81 81.06 81.48 2,149,731 +0.14(+0.17%)
Jan 05, 2018 81.20 81.87 80.59 81.34 2,027,694 +0.33(+0.41%)
Jan 04, 2018 81.51 81.88 80.96 81.01 2,118,407 -0.09(-0.11%)
Jan 03, 2018 80.10 81.28 79.90 81.10 2,264,931 +0.99(+1.24%)
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.