Skip to main content

Analog Devices (NQ: ADI )

197.22 +3.89 (+2.01%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 88.73 89.86 88.26 88.39 2,357,575 -1.32(-1.47%)
May 30, 2019 89.49 91.09 89.08 89.71 2,295,091 +0.45(+0.50%)
May 29, 2019 87.45 89.92 87.29 89.26 3,353,649 +0.91(+1.03%)
May 28, 2019 89.76 90.20 88.03 88.35 3,959,517 -1.19(-1.33%)
May 24, 2019 90.59 91.36 89.46 89.54 2,509,334 -0.28(-0.31%)
May 23, 2019 90.51 91.49 88.80 89.82 3,723,126 -2.47(-2.67%)
May 22, 2019 89.92 93.80 89.70 92.29 5,701,376 +1.42(+1.56%)
May 21, 2019 92.27 92.57 90.16 90.87 5,094,837 +2.17(+2.44%)
May 20, 2019 89.05 90.29 88.00 88.71 4,952,716 -3.03(-3.30%)
May 17, 2019 93.91 94.49 91.15 91.74 6,010,092 -3.52(-3.70%)
May 16, 2019 96.13 96.60 94.67 95.26 4,846,960 -2.90(-2.96%)
May 15, 2019 96.07 99.01 96.01 98.16 2,534,204 +1.04(+1.07%)
May 14, 2019 95.68 97.54 95.51 97.12 2,497,104 +2.29(+2.42%)
May 13, 2019 97.48 97.97 94.31 94.83 5,386,144 -5.80(-5.76%)
May 10, 2019 100.27 101.12 97.97 100.62 2,662,114 +0.05(+0.04%)
May 09, 2019 99.30 101.07 98.12 100.58 3,746,730 +0.00(+0.00%)
May 08, 2019 102.32 102.78 100.51 100.58 4,198,157 -2.85(-2.75%)
May 07, 2019 103.17 103.98 101.71 103.43 3,259,403 -1.14(-1.09%)
May 06, 2019 103.78 104.98 103.17 104.56 2,470,936 -1.84(-1.73%)
May 03, 2019 106.97 107.32 105.47 106.40 2,721,688 -0.01(-0.01%)
May 02, 2019 104.47 106.83 104.22 106.41 2,443,749 +2.06(+1.97%)
May 01, 2019 106.05 106.41 104.30 104.35 1,760,665 -1.40(-1.32%)
Apr 30, 2019 104.14 106.29 103.65 105.75 2,885,032 +2.15(+2.07%)
Apr 29, 2019 103.94 104.44 103.17 103.61 2,063,433 -0.51(-0.49%)
Apr 26, 2019 103.03 104.25 102.04 104.12 2,467,457 -0.53(-0.50%)
Apr 25, 2019 105.88 105.90 103.27 104.65 3,245,790 -2.06(-1.94%)
Apr 24, 2019 104.43 107.85 103.85 106.71 6,295,196 +2.89(+2.79%)
Apr 23, 2019 103.33 104.08 103.01 103.82 3,777,856 +0.45(+0.44%)
Apr 22, 2019 104.09 104.26 103.22 103.36 2,523,462 -1.07(-1.03%)
Apr 18, 2019 104.71 104.71 103.50 104.44 2,256,202 +0.36(+0.34%)
Apr 17, 2019 104.70 105.47 103.58 104.08 2,754,305 -0.18(-0.17%)
Apr 16, 2019 103.11 104.62 103.03 104.26 2,526,465 +1.51(+1.47%)
Apr 15, 2019 104.12 104.25 102.46 102.75 1,561,371 -1.16(-1.11%)
Apr 12, 2019 102.64 103.98 102.03 103.91 2,180,801 +2.18(+2.14%)
Apr 11, 2019 102.23 102.52 101.14 101.73 1,961,899 -0.23(-0.22%)
Apr 10, 2019 100.44 102.01 100.03 101.96 2,161,638 +1.44(+1.43%)
Apr 09, 2019 101.44 101.65 100.15 100.52 2,041,004 -1.14(-1.12%)
Apr 08, 2019 100.76 101.74 100.41 101.66 2,459,719 +0.25(+0.25%)
Apr 05, 2019 101.07 101.72 100.58 101.41 2,779,612 +0.84(+0.83%)
Apr 04, 2019 99.86 100.95 99.30 100.57 2,677,223 +0.64(+0.64%)
Apr 03, 2019 99.73 101.04 99.31 99.93 3,011,116 +1.57(+1.60%)
Apr 02, 2019 98.38 98.70 97.72 98.36 1,851,138 -0.15(-0.16%)
Apr 01, 2019 96.91 98.82 96.68 98.51 3,832,194 +2.74(+2.86%)
Mar 29, 2019 95.68 96.22 95.16 95.78 3,052,968 +1.09(+1.15%)
Mar 28, 2019 95.58 96.11 93.98 94.68 2,874,498 -0.81(-0.85%)
Mar 27, 2019 97.31 97.78 94.42 95.49 2,880,907 -1.95(-2.00%)
Mar 26, 2019 96.47 97.48 96.18 97.44 3,638,152 +1.68(+1.76%)
Mar 25, 2019 95.38 96.52 94.62 95.76 2,957,521 -1.96(-2.00%)
Mar 22, 2019 99.89 100.07 97.64 97.71 2,528,129 -2.53(-2.52%)
Mar 21, 2019 99.17 101.10 98.71 100.24 4,094,159 +1.43(+1.45%)
Mar 20, 2019 100.05 100.32 98.37 98.81 2,902,556 -1.22(-1.22%)
Mar 19, 2019 100.00 100.42 99.43 100.03 2,137,728 +0.73(+0.73%)
Mar 18, 2019 99.51 100.42 98.65 99.31 2,731,260 -0.22(-0.22%)
Mar 15, 2019 99.15 100.67 98.58 99.52 5,027,792 +1.04(+1.05%)
Mar 14, 2019 98.61 98.61 97.46 98.49 2,155,795 +0.15(+0.16%)
Mar 13, 2019 98.64 99.22 97.98 98.33 1,993,999 +0.15(+0.16%)
Mar 12, 2019 97.96 98.76 97.04 98.18 2,629,193 +0.21(+0.21%)
Mar 11, 2019 95.94 98.02 95.92 97.97 3,170,009 +2.07(+2.15%)
Mar 08, 2019 95.30 96.15 94.73 95.90 5,266,744 -0.25(-0.26%)
Mar 07, 2019 97.13 97.13 95.73 96.15 2,755,523 -1.01(-1.04%)
Mar 06, 2019 98.55 98.86 96.95 97.16 2,229,006 -1.31(-1.33%)
Mar 05, 2019 98.81 99.20 98.22 98.47 3,124,956 -0.39(-0.40%)
Mar 04, 2019 99.17 99.61 97.13 98.86 2,767,721 +0.20(+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.