Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

185.18 -2.40 (-1.28%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 110.12 111.39 109.20 111.26 3,301,524 +0.05(+0.04%)
Oct 29, 2020 109.10 112.13 108.55 111.22 2,855,322 +1.89(+1.73%)
Oct 28, 2020 111.61 112.21 109.08 109.33 3,608,455 -3.59(-3.18%)
Oct 27, 2020 114.14 114.71 112.86 112.92 2,636,779 -0.79(-0.69%)
Oct 26, 2020 115.81 116.07 112.46 113.70 2,329,031 -2.88(-2.47%)
Oct 23, 2020 117.54 117.94 115.88 116.58 2,454,490 -0.52(-0.44%)
Oct 22, 2020 116.92 117.47 115.38 117.10 2,205,745 -0.01(-0.01%)
Oct 21, 2020 116.47 118.10 115.46 117.11 4,253,585 +1.07(+0.92%)
Oct 20, 2020 115.42 116.89 114.98 116.04 3,088,252 +0.95(+0.82%)
Oct 19, 2020 116.98 117.58 114.82 115.09 2,547,054 -0.97(-0.83%)
Oct 16, 2020 117.10 118.11 115.97 116.06 2,378,320 -0.32(-0.27%)
Oct 15, 2020 113.99 116.92 113.49 116.38 2,165,880 +0.88(+0.76%)
Oct 14, 2020 116.12 116.58 114.98 115.50 1,592,575 -0.52(-0.44%)
Oct 13, 2020 118.60 118.73 115.76 116.01 2,598,946 -2.37(-2.00%)
Oct 12, 2020 117.07 118.58 116.41 118.38 3,252,557 +2.61(+2.25%)
Oct 09, 2020 114.83 116.78 114.30 115.77 4,244,969 +2.81(+2.48%)
Oct 08, 2020 112.58 113.67 111.98 112.96 4,253,682 +1.57(+1.41%)
Oct 07, 2020 109.92 111.69 108.69 111.39 4,534,012 +2.94(+2.71%)
Oct 06, 2020 108.85 111.64 107.97 108.46 4,019,455 -0.99(-0.91%)
Oct 05, 2020 108.29 109.53 107.91 109.45 4,702,237 +2.43(+2.27%)
Oct 02, 2020 109.36 110.72 107.01 107.02 3,379,825 -4.67(-4.18%)
Oct 01, 2020 111.69 112.31 110.17 111.69 3,294,927 +2.11(+1.93%)
Sep 30, 2020 109.55 111.00 109.08 109.58 3,393,125 +0.08(+0.08%)
Sep 29, 2020 108.88 110.71 108.74 109.50 2,443,773 -0.38(-0.35%)
Sep 28, 2020 108.25 109.89 107.72 109.88 2,206,997 +3.36(+3.16%)
Sep 25, 2020 104.92 106.69 103.88 106.52 2,443,411 +0.75(+0.71%)
Sep 24, 2020 105.12 107.31 104.63 105.77 2,402,786 +0.17(+0.16%)
Sep 23, 2020 107.85 108.54 105.30 105.60 3,355,522 -2.06(-1.92%)
Sep 22, 2020 107.14 107.71 105.98 107.67 2,365,075 +0.72(+0.68%)
Sep 21, 2020 106.04 107.05 105.02 106.94 3,496,566 -0.92(-0.85%)
Sep 18, 2020 108.92 109.17 107.09 107.86 6,231,998 -0.54(-0.50%)
Sep 17, 2020 105.89 108.54 105.70 108.41 2,703,599 -0.07(-0.06%)
Sep 16, 2020 109.84 110.51 108.36 108.47 2,638,566 -0.47(-0.43%)
Sep 15, 2020 108.44 109.81 108.09 108.94 2,383,403 +1.35(+1.26%)
Sep 14, 2020 108.68 108.68 106.72 107.59 2,504,398 +0.77(+0.72%)
Sep 11, 2020 108.06 108.69 105.60 106.82 2,516,066 -0.44(-0.41%)
Sep 10, 2020 108.71 109.69 106.70 107.26 2,560,930 -1.12(-1.03%)
Sep 09, 2020 107.91 109.12 107.21 108.38 3,940,011 +2.38(+2.24%)
Sep 08, 2020 107.38 109.11 105.88 106.01 5,730,401 -4.23(-3.84%)
Sep 04, 2020 109.93 111.13 107.25 110.24 4,012,410 +0.30(+0.27%)
Sep 03, 2020 113.91 113.92 109.60 109.94 6,263,567 -4.42(-3.87%)
Sep 02, 2020 111.83 115.01 111.47 114.36 5,494,891 +2.88(+2.58%)
Sep 01, 2020 110.57 111.58 109.69 111.48 2,969,166 +1.77(+1.61%)
Aug 31, 2020 111.47 111.69 109.64 109.71 3,140,737 -2.53(-2.26%)
Aug 28, 2020 111.83 112.29 111.04 112.25 2,261,774 +0.51(+0.45%)
Aug 27, 2020 113.53 113.55 110.72 111.74 3,254,998 -0.80(-0.71%)
Aug 26, 2020 111.98 113.23 111.11 112.54 3,707,838 +0.57(+0.51%)
Aug 25, 2020 109.64 112.06 109.64 111.97 3,219,456 +2.49(+2.28%)
Aug 24, 2020 109.46 109.77 108.53 109.48 2,454,540 +1.13(+1.04%)
Aug 21, 2020 109.33 109.48 108.08 108.35 3,272,338 -1.34(-1.22%)
Aug 20, 2020 109.93 110.66 108.92 109.68 3,069,817 -0.65(-0.59%)
Aug 19, 2020 110.66 111.57 109.74 110.33 5,055,269 +0.25(+0.23%)
Aug 18, 2020 110.20 110.84 109.44 110.08 6,121,664 +0.41(+0.37%)
Aug 17, 2020 110.60 110.66 109.50 109.67 2,776,182 +0.24(+0.22%)
Aug 14, 2020 110.73 111.19 109.33 109.43 2,226,997 -0.87(-0.79%)
Aug 13, 2020 110.43 111.26 109.78 110.30 3,099,420 -1.04(-0.93%)
Aug 12, 2020 109.45 111.66 109.03 111.33 3,856,988 +2.48(+2.28%)
Aug 11, 2020 109.56 111.53 108.64 108.85 4,621,777 -0.19(-0.17%)
Aug 10, 2020 108.55 109.55 107.82 109.04 3,653,746 +0.41(+0.38%)
Aug 07, 2020 109.14 109.54 107.88 108.63 2,260,300 -0.39(-0.36%)
Aug 06, 2020 108.43 109.40 107.46 109.02 2,462,070 +0.53(+0.49%)
Aug 05, 2020 108.87 109.02 107.33 108.49 3,335,628 -0.94(-0.86%)
Aug 04, 2020 108.67 110.23 108.44 109.43 3,544,534 +0.57(+0.52%)
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.