Analog Devices (NQ: ADI )

163.89 -0.12 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 106.88 108.16 106.32 106.80 1,096,294 -0.71(-0.66%)
Nov 27, 2019 109.79 109.98 106.88 107.51 4,176,198 -0.99(-0.92%)
Nov 26, 2019 102.71 109.16 101.66 108.50 7,860,938 +1.72(+1.61%)
Nov 25, 2019 105.54 107.29 105.26 106.78 3,205,042 +2.16(+2.06%)
Nov 22, 2019 105.03 105.03 103.20 104.62 1,886,205 +1.77(+1.72%)
Nov 21, 2019 103.12 103.29 101.98 102.86 3,070,223 +0.19(+0.18%)
Nov 20, 2019 104.77 104.80 102.33 102.67 3,159,631 -2.96(-2.80%)
Nov 19, 2019 106.59 106.88 105.50 105.63 1,984,202 -0.25(-0.23%)
Nov 18, 2019 106.88 107.22 105.62 105.87 1,951,497 -1.35(-1.26%)
Nov 15, 2019 108.45 108.69 106.46 107.22 1,869,072 +0.07(+0.07%)
Nov 14, 2019 107.51 107.51 106.41 107.15 1,165,715 -0.80(-0.74%)
Nov 13, 2019 106.15 108.16 105.82 107.95 1,828,967 +0.86(+0.80%)
Nov 12, 2019 106.88 107.80 106.60 107.09 2,408,260 +0.67(+0.63%)
Nov 11, 2019 106.42 106.60 105.35 106.42 1,336,292 -0.44(-0.42%)
Nov 08, 2019 105.88 106.89 105.11 106.87 1,188,621 +0.69(+0.65%)
Nov 07, 2019 107.58 107.62 105.46 106.18 1,204,812 +0.25(+0.23%)
Nov 06, 2019 106.85 107.06 104.62 105.93 1,773,401 -1.34(-1.25%)
Nov 05, 2019 105.40 108.20 105.27 107.27 3,218,754 +1.95(+1.85%)
Nov 04, 2019 105.02 106.15 104.34 105.33 1,778,457 +1.91(+1.85%)
Nov 01, 2019 101.76 103.94 101.70 103.42 2,106,395 +2.59(+2.57%)
Oct 31, 2019 101.84 101.84 99.24 100.82 4,069,006 -1.53(-1.50%)
Oct 30, 2019 104.49 104.95 101.90 102.36 2,690,227 +0.18(+0.18%)
Oct 29, 2019 103.29 104.12 101.97 102.18 2,925,082 -0.73(-0.71%)
Oct 28, 2019 101.84 103.14 101.57 102.90 2,205,003 +1.89(+1.87%)
Oct 25, 2019 99.80 101.20 99.40 101.01 1,975,148 +1.43(+1.43%)
Oct 24, 2019 100.58 100.87 99.21 99.59 3,229,019 -0.24(-0.24%)
Oct 23, 2019 101.65 101.88 98.89 99.82 4,861,454 -5.02(-4.79%)
Oct 22, 2019 105.19 106.13 104.70 104.84 1,759,992 -0.22(-0.21%)
Oct 21, 2019 104.19 105.41 104.00 105.06 1,468,114 +1.54(+1.49%)
Oct 18, 2019 104.17 104.42 102.52 103.52 1,527,895 -0.49(-0.47%)
Oct 17, 2019 105.68 106.15 103.66 104.01 1,580,145 -0.56(-0.53%)
Oct 16, 2019 106.57 107.08 104.38 104.57 2,077,064 -2.55(-2.38%)
Oct 15, 2019 104.72 107.23 104.48 107.12 2,781,136 +2.79(+2.67%)
Oct 14, 2019 104.55 104.96 104.00 104.33 1,863,345 -0.83(-0.79%)
Oct 11, 2019 103.75 106.58 103.75 105.16 2,777,962 +2.63(+2.56%)
Oct 10, 2019 101.93 103.79 101.67 102.53 2,012,245 +0.35(+0.34%)
Oct 09, 2019 101.90 102.94 100.97 102.19 2,016,969 +1.83(+1.83%)
Oct 08, 2019 104.00 104.35 100.31 100.35 3,427,494 -4.45(-4.25%)
Oct 07, 2019 106.77 107.12 104.75 104.81 1,865,717 -2.07(-1.94%)
Oct 04, 2019 105.76 107.06 105.14 106.88 1,520,386 +2.04(+1.95%)
Oct 03, 2019 102.94 105.24 102.12 104.83 1,988,958 +1.80(+1.74%)
Oct 02, 2019 103.19 103.83 102.22 103.04 1,754,010 -0.77(-0.74%)
Oct 01, 2019 108.56 109.87 103.59 103.80 3,069,252 -1.84(-1.75%)
Sep 30, 2019 104.99 106.13 104.52 105.65 2,533,495 +0.65(+0.62%)
Sep 27, 2019 106.81 107.66 104.36 104.99 1,605,099 -1.98(-1.86%)
Sep 26, 2019 106.70 107.26 105.59 106.98 1,103,098 +0.44(+0.41%)
Sep 25, 2019 105.09 106.90 103.78 106.54 2,533,522 +1.63(+1.55%)
Sep 24, 2019 108.78 108.80 104.59 104.92 3,097,451 -3.15(-2.91%)
Sep 23, 2019 108.69 108.87 107.22 108.07 1,830,201 -0.98(-0.90%)
Sep 20, 2019 109.46 110.27 108.38 109.05 3,470,682 -0.52(-0.47%)
Sep 19, 2019 109.78 110.48 108.80 109.57 1,775,378 -0.64(-0.58%)
Sep 18, 2019 108.94 110.27 108.57 110.21 1,438,205 +1.21(+1.11%)
Sep 17, 2019 108.72 109.56 108.21 109.00 1,530,663 +0.02(+0.02%)
Sep 16, 2019 108.91 109.50 108.33 108.98 1,260,634 -1.19(-1.08%)
Sep 13, 2019 109.71 110.62 109.14 110.17 1,741,104 +0.29(+0.27%)
Sep 12, 2019 111.58 112.01 109.24 109.88 2,171,964 +1.11(+1.02%)
Sep 11, 2019 107.82 110.04 107.05 108.78 2,524,805 +1.00(+0.93%)
Sep 10, 2019 106.24 107.77 105.19 107.77 1,543,787 +1.05(+0.98%)
Sep 09, 2019 107.03 107.58 106.17 106.72 1,278,226 +0.19(+0.18%)
Sep 06, 2019 107.06 107.37 106.31 106.53 1,287,083 -0.33(-0.31%)
Sep 05, 2019 105.21 107.70 105.05 106.87 2,426,972 +3.62(+3.51%)
Sep 04, 2019 102.32 103.28 102.25 103.24 1,249,133 +2.66(+2.64%)
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.