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 (%)
Aug 31, 2018 89.01 89.01 89.01 0 +0.25(+0.28%)
Aug 30, 2018 89.57 90.19 88.49 88.75 2,100,921 -1.01(-1.12%)
Aug 29, 2018 89.99 89.99 89.39 89.76 2,644,930 -0.22(-0.25%)
Aug 28, 2018 90.16 90.39 89.13 89.99 4,099,351 +0.31(+0.35%)
Aug 27, 2018 88.97 90.25 88.71 89.67 3,244,360 +1.16(+1.31%)
Aug 24, 2018 87.87 88.61 87.32 88.52 2,984,835 +1.25(+1.43%)
Aug 23, 2018 88.08 88.70 87.14 87.27 2,974,932 -0.48(-0.54%)
Aug 22, 2018 82.93 87.92 82.49 87.75 8,415,114 +1.79(+2.09%)
Aug 21, 2018 84.29 86.44 83.71 85.95 4,519,362 +1.95(+2.33%)
Aug 20, 2018 84.94 85.05 83.55 84.00 2,411,254 -0.75(-0.89%)
Aug 17, 2018 83.75 84.98 83.04 84.75 3,202,111 +0.29(+0.34%)
Aug 16, 2018 84.58 85.19 84.20 84.47 2,040,726 +0.45(+0.53%)
Aug 15, 2018 84.18 84.70 83.17 84.02 2,256,795 -0.98(-1.15%)
Aug 14, 2018 85.65 86.24 84.96 84.99 1,965,857 -0.25(-0.29%)
Aug 13, 2018 85.30 86.14 84.99 85.25 2,164,192 +0.17(+0.20%)
Aug 10, 2018 85.42 86.66 84.30 85.08 3,143,970 -2.51(-2.86%)
Aug 09, 2018 88.30 88.42 87.58 87.58 1,619,389 -0.67(-0.76%)
Aug 08, 2018 88.27 88.45 87.76 88.26 1,402,282 -0.09(-0.10%)
Aug 07, 2018 87.56 88.44 87.32 88.35 1,259,690 +1.08(+1.24%)
Aug 06, 2018 86.20 87.30 86.08 87.26 1,475,513 +0.73(+0.85%)
Aug 03, 2018 86.10 86.65 85.91 86.53 1,135,815 +0.33(+0.38%)
Aug 02, 2018 85.13 86.52 84.91 86.20 1,910,263 +0.13(+0.16%)
Aug 01, 2018 85.51 86.69 85.51 86.06 1,916,847 -0.09(-0.10%)
Jul 31, 2018 85.74 86.80 85.65 86.15 2,791,201 +0.74(+0.87%)
Jul 30, 2018 87.43 87.43 85.14 85.41 2,840,144 -1.50(-1.72%)
Jul 27, 2018 87.90 88.79 86.66 86.90 2,396,617 -0.65(-0.74%)
Jul 26, 2018 87.43 88.32 86.68 87.55 2,841,458 +1.03(+1.19%)
Jul 25, 2018 87.35 87.95 85.21 86.52 2,916,649 -0.81(-0.92%)
Jul 24, 2018 87.85 88.87 87.19 87.32 3,308,400 -0.30(-0.35%)
Jul 23, 2018 87.27 87.78 86.32 87.63 1,566,470 -0.02(-0.02%)
Jul 20, 2018 87.84 88.44 87.19 87.65 1,554,521 -0.40(-0.46%)
Jul 19, 2018 88.53 88.68 87.32 88.05 1,550,634 -0.74(-0.84%)
Jul 18, 2018 88.29 89.07 88.24 88.79 1,824,843 +0.74(+0.84%)
Jul 17, 2018 86.89 88.12 86.43 88.05 2,152,512 +0.56(+0.64%)
Jul 16, 2018 88.13 88.14 87.21 87.49 1,539,988 -0.43(-0.49%)
Jul 13, 2018 87.92 1,261,280 -0.25(-0.28%)
Jul 12, 2018 86.19 88.34 85.94 88.18 2,598,941 +1.95(+2.27%)
Jul 11, 2018 87.28 87.74 86.00 86.22 1,684,285 -2.08(-2.35%)
Jul 10, 2018 87.29 88.42 86.93 88.30 2,487,403 +1.22(+1.40%)
Jul 09, 2018 87.30 87.69 86.18 87.08 2,076,682 -0.02(-0.02%)
Jul 06, 2018 86.37 87.29 85.95 87.10 1,730,894 +0.72(+0.83%)
Jul 05, 2018 86.51 85.07 86.38 2,190,049 +1.69(+2.00%)
Jul 03, 2018 84.69 84.69 84.69 0 -1.61(-1.87%)
Jul 02, 2018 85.17 86.33 84.79 86.30 2,297,107 +0.35(+0.41%)
Jun 29, 2018 86.41 87.67 85.80 85.95 3,478,079 -0.03(-0.03%)
Jun 28, 2018 86.20 86.64 85.17 85.98 2,621,896 -0.49(-0.57%)
Jun 27, 2018 88.43 89.03 86.42 86.47 4,927,172 -1.98(-2.24%)
Jun 26, 2018 88.22 89.08 87.87 88.45 2,639,848 +0.50(+0.57%)
Jun 25, 2018 87.94 88.27 86.82 87.95 5,193,053 -0.84(-0.95%)
Jun 22, 2018 89.46 89.50 88.43 88.79 6,948,442 -0.06(-0.07%)
Jun 21, 2018 90.81 90.81 88.70 88.86 1,887,619 -1.65(-1.82%)
Jun 20, 2018 89.92 90.57 89.41 90.51 1,583,788 +0.84(+0.94%)
Jun 19, 2018 89.16 89.73 88.62 89.66 1,962,985 -0.92(-1.02%)
Jun 18, 2018 90.01 90.74 89.47 90.59 2,077,282 -0.37(-0.40%)
Jun 15, 2018 91.13 89.70 90.95 3,479,795 -0.18(-0.20%)
Jun 14, 2018 91.16 92.28 90.78 91.13 2,070,875 +0.58(+0.64%)
Jun 13, 2018 91.53 91.60 90.26 90.55 2,303,609 -0.87(-0.95%)
Jun 12, 2018 91.03 91.46 90.46 91.42 2,230,153 +0.56(+0.62%)
Jun 11, 2018 90.38 91.27 90.24 90.86 1,825,113 +0.30(+0.33%)
Jun 08, 2018 90.68 90.78 89.61 90.56 2,572,020 -0.81(-0.88%)
Jun 07, 2018 91.68 92.83 91.00 91.37 4,085,032 +0.30(+0.33%)
Jun 06, 2018 91.11 91.06 2,447,925 +1.30(+1.45%)
Jun 05, 2018 89.20 90.01 88.88 89.76 2,096,037 +0.59(+0.66%)
Jun 04, 2018 87.85 89.44 86.90 89.17 2,937,219 +1.41(+1.61%)
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.