Analog Devices (NQ: ADI )

172.52 USD +2.06 (+1.21%)
Streaming Delayed Price Updated: 1:48 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 96.99 98.22 96.48 96.62 2,156,800 -1.44(-1.47%)
May 30, 2019 97.82 99.57 97.37 98.06 2,099,637 -0.05(-0.05%)
May 29, 2019 96.12 98.83 95.94 98.11 3,051,160 +1.00(+1.03%)
May 28, 2019 98.66 99.14 96.76 97.11 3,602,381 -1.31(-1.33%)
May 24, 2019 99.57 100.42 98.33 98.42 2,283,000 -0.31(-0.31%)
May 23, 2019 99.48 100.56 97.60 98.73 3,387,311 -2.71(-2.67%)
May 22, 2019 98.84 103.10 98.59 101.44 5,187,129 +1.56(+1.56%)
May 21, 2019 101.42 101.75 99.10 99.88 4,635,298 +2.38(+2.44%)
May 20, 2019 97.88 99.24 96.72 97.50 4,505,996 -3.33(-3.30%)
May 17, 2019 103.22 103.86 100.18 100.83 5,468,000 -3.87(-3.70%)
May 16, 2019 105.66 106.18 104.06 104.70 4,409,779 -3.19(-2.96%)
May 15, 2019 105.59 108.83 105.53 107.89 2,305,627 +1.14(+1.07%)
May 14, 2019 105.17 107.21 104.98 106.75 2,271,873 +2.52(+2.42%)
May 13, 2019 107.14 107.68 103.66 104.23 4,900,330 -6.37(-5.76%)
May 10, 2019 110.21 111.15 107.68 110.60 2,422,000 +0.05(+0.05%)
May 09, 2019 109.14 111.09 107.85 110.55 3,408,786 +0.00(+0.00%)
May 08, 2019 112.46 112.97 110.47 110.55 3,819,496 -3.13(-2.75%)
May 07, 2019 113.40 114.29 111.79 113.68 2,965,415 -1.25(-1.09%)
May 06, 2019 114.07 115.39 113.40 114.93 2,248,065 -2.02(-1.73%)
May 03, 2019 117.58 117.96 115.93 116.95 2,476,200 -0.01(-0.01%)
May 02, 2019 114.83 117.42 114.55 116.96 2,223,330 +2.26(+1.97%)
May 01, 2019 116.56 116.96 114.64 114.70 1,601,859 -1.54(-1.32%)
Apr 30, 2019 114.46 116.83 113.93 116.24 2,624,811 +2.36(+2.07%)
Apr 29, 2019 114.25 114.79 113.40 113.88 1,877,318 -0.56(-0.49%)
Apr 26, 2019 113.25 114.59 112.16 114.44 2,244,900 -0.58(-0.50%)
Apr 25, 2019 116.38 116.40 113.51 115.02 2,953,030 -2.27(-1.94%)
Apr 24, 2019 114.78 118.54 114.15 117.29 5,727,388 +3.18(+2.79%)
Apr 23, 2019 113.57 114.40 113.22 114.11 3,437,105 +0.50(+0.44%)
Apr 22, 2019 114.41 114.60 113.45 113.61 2,295,854 -1.18(-1.03%)
Apr 18, 2019 115.09 115.09 113.76 114.79 2,052,700 +0.39(+0.34%)
Apr 17, 2019 115.08 115.93 113.85 114.40 2,505,875 -0.20(-0.17%)
Apr 16, 2019 113.33 114.99 113.25 114.60 2,298,586 +1.66(+1.47%)
Apr 15, 2019 114.44 114.59 112.62 112.94 1,420,540 -1.27(-1.11%)
Apr 12, 2019 112.82 114.29 112.14 114.21 1,984,100 +2.39(+2.14%)
Apr 11, 2019 112.37 112.68 111.17 111.82 1,784,942 -0.25(-0.22%)
Apr 10, 2019 110.40 112.12 109.95 112.07 1,966,665 +1.58(+1.43%)
Apr 09, 2019 111.50 111.73 110.08 110.49 1,856,912 -1.25(-1.12%)
Apr 08, 2019 110.75 111.82 110.36 111.74 2,237,860 +0.28(+0.25%)
Apr 05, 2019 111.09 111.80 110.55 111.46 2,528,900 +0.92(+0.83%)
Apr 04, 2019 109.76 110.96 109.14 110.54 2,435,746 +0.70(+0.64%)
Apr 03, 2019 109.62 111.06 109.16 109.84 2,739,523 +1.73(+1.60%)
Apr 02, 2019 108.13 108.49 107.41 108.11 1,684,171 -0.17(-0.16%)
Apr 01, 2019 106.52 108.62 106.26 108.28 3,486,542 +3.01(+2.86%)
Mar 29, 2019 105.17 105.76 104.60 105.27 2,777,600 +1.20(+1.15%)
Mar 28, 2019 105.06 105.64 103.30 104.07 2,615,227 -0.89(-0.85%)
Mar 27, 2019 106.96 107.47 103.78 104.96 2,621,058 -2.14(-2.00%)
Mar 26, 2019 106.03 107.14 105.72 107.10 3,310,002 +1.85(+1.76%)
Mar 25, 2019 104.84 106.09 104.00 105.25 2,690,762 -2.15(-2.00%)
Mar 22, 2019 109.79 109.99 107.32 107.40 2,300,100 -2.78(-2.52%)
Mar 21, 2019 109.00 111.12 108.50 110.18 3,724,878 +1.57(+1.45%)
Mar 20, 2019 109.97 110.26 108.12 108.61 2,640,754 -1.34(-1.22%)
Mar 19, 2019 109.91 110.38 109.29 109.95 1,944,912 +0.80(+0.73%)
Mar 18, 2019 109.37 110.37 108.43 109.15 2,484,909 -0.24(-0.22%)
Mar 15, 2019 108.98 110.65 108.35 109.39 4,574,300 +1.14(+1.05%)
Mar 14, 2019 108.39 108.39 107.12 108.25 1,961,349 +0.17(+0.16%)
Mar 13, 2019 108.42 109.06 107.69 108.08 1,814,147 +0.17(+0.16%)
Mar 12, 2019 107.67 108.55 106.66 107.91 2,392,048 +0.23(+0.21%)
Mar 11, 2019 105.45 107.74 105.43 107.68 2,884,084 +2.27(+2.15%)
Mar 08, 2019 104.75 105.68 104.12 105.41 4,791,700 -0.27(-0.26%)
Mar 07, 2019 106.76 106.76 105.22 105.68 2,506,983 -1.11(-1.04%)
Mar 06, 2019 108.32 108.66 106.56 106.79 2,027,957 -1.44(-1.33%)
Mar 05, 2019 108.61 109.04 107.96 108.23 2,843,095 -0.43(-0.40%)
Mar 04, 2019 109.00 109.48 106.76 108.66 2,518,081 +0.22(+0.20%)
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.