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 (%)
May 31, 2017 77.67 78.98 74.85 74.85 17,030,440 +0.84(+1.13%)
May 30, 2017 72.44 74.33 72.44 74.01 7,724,164 +1.74(+2.40%)
May 26, 2017 72.00 72.34 71.51 72.27 2,189,151 +0.41(+0.57%)
May 25, 2017 71.85 72.40 71.34 71.86 4,600,319 +0.19(+0.27%)
May 24, 2017 71.97 72.07 71.28 71.67 2,006,529 +0.14(+0.20%)
May 23, 2017 71.65 71.85 70.61 71.53 2,459,445 -0.11(-0.16%)
May 22, 2017 71.19 71.88 71.07 71.65 2,300,871 +0.74(+1.05%)
May 19, 2017 70.39 71.80 70.39 70.90 4,611,098 +0.66(+0.94%)
May 18, 2017 69.40 70.97 68.97 70.24 5,759,340 +1.80(+2.63%)
May 17, 2017 69.84 70.06 68.40 68.44 4,115,607 -2.30(-3.24%)
May 16, 2017 70.21 70.96 69.89 70.74 3,451,021 +0.73(+1.05%)
May 15, 2017 69.10 70.14 68.78 70.00 4,622,258 +1.38(+2.01%)
May 12, 2017 68.62 68.98 68.47 68.63 2,263,275 +0.17(+0.24%)
May 11, 2017 68.71 69.17 67.91 68.46 2,622,478 -0.52(-0.75%)
May 10, 2017 69.39 69.83 68.62 68.97 4,519,392 +0.46(+0.68%)
May 09, 2017 67.05 69.11 67.00 68.51 6,033,349 +1.85(+2.78%)
May 08, 2017 66.03 66.85 65.77 66.66 5,774,934 +0.51(+0.78%)
May 05, 2017 66.14 66.22 65.69 66.15 3,762,076 +0.11(+0.17%)
May 04, 2017 66.10 66.48 65.64 66.03 2,636,007 +0.05(+0.08%)
May 03, 2017 65.73 66.21 65.60 65.98 3,588,554 +0.08(+0.12%)
May 02, 2017 66.75 66.76 65.72 65.90 6,334,348 -0.62(-0.93%)
May 01, 2017 65.50 66.69 65.15 66.52 5,238,251 +0.02(+0.03%)
Apr 28, 2017 67.95 68.06 66.30 66.50 4,945,608 -1.44(-2.12%)
Apr 27, 2017 68.64 68.84 67.69 67.94 2,721,545 -0.11(-0.17%)
Apr 26, 2017 69.31 69.35 67.71 68.06 3,435,824 -1.20(-1.73%)
Apr 25, 2017 69.30 69.59 68.91 69.25 2,944,995 +0.11(+0.16%)
Apr 24, 2017 69.36 69.87 68.94 69.14 3,430,005 +1.39(+2.05%)
Apr 21, 2017 67.38 68.23 66.69 67.75 5,129,172 -0.90(-1.31%)
Apr 20, 2017 67.66 68.85 67.38 68.65 3,318,360 +1.46(+2.17%)
Apr 19, 2017 67.81 68.25 67.14 67.19 3,008,280 -0.37(-0.54%)
Apr 18, 2017 66.18 67.67 66.17 67.56 3,829,746 +0.89(+1.34%)
Apr 17, 2017 67.01 67.38 66.46 66.67 2,821,189 -0.10(-0.16%)
Apr 13, 2017 67.09 67.94 66.74 66.78 2,547,255 -0.31(-0.47%)
Apr 12, 2017 68.31 68.47 66.88 67.09 3,327,513 -1.06(-1.55%)
Apr 11, 2017 68.90 68.91 67.15 68.15 6,920,768 -1.09(-1.58%)
Apr 10, 2017 69.82 69.93 69.11 69.24 3,330,739 -0.59(-0.85%)
Apr 07, 2017 70.08 70.34 69.52 69.83 3,791,286 -0.27(-0.39%)
Apr 06, 2017 69.92 70.40 69.46 70.10 4,549,606 +0.24(+0.35%)
Apr 05, 2017 71.21 71.26 69.82 69.86 4,026,490 -1.05(-1.48%)
Apr 04, 2017 70.53 71.03 70.26 70.90 5,775,602 +0.00(+0.00%)
Apr 03, 2017 71.58 71.80 70.57 70.90 3,533,989 -0.62(-0.87%)
Mar 31, 2017 71.61 71.99 71.37 71.52 2,678,033 -0.22(-0.30%)
Mar 30, 2017 71.45 72.10 71.24 71.74 1,533,025 +0.25(+0.35%)
Mar 29, 2017 71.47 71.76 71.10 71.49 2,337,943 -0.25(-0.35%)
Mar 28, 2017 70.96 72.01 70.76 71.74 3,341,500 +0.70(+0.98%)
Mar 27, 2017 70.69 71.17 70.16 71.04 2,807,954 -0.21(-0.29%)
Mar 24, 2017 71.44 72.39 71.04 71.25 2,547,691 +0.09(+0.12%)
Mar 23, 2017 71.78 71.86 70.96 71.17 3,889,877 -0.51(-0.71%)
Mar 22, 2017 71.43 71.79 71.26 71.67 2,984,630 +0.28(+0.39%)
Mar 21, 2017 72.66 72.84 71.30 71.39 3,800,056 -0.96(-1.33%)
Mar 20, 2017 72.67 73.05 72.33 72.35 3,109,608 -0.31(-0.43%)
Mar 17, 2017 72.71 72.73 72.20 72.67 4,793,948 +0.47(+0.65%)
Mar 16, 2017 72.69 72.88 71.93 72.20 4,706,484 -0.69(-0.95%)
Mar 15, 2017 72.83 73.02 72.05 72.88 5,155,040 -0.15(-0.20%)
Mar 14, 2017 72.02 73.08 71.92 73.03 5,592,630 +0.80(+1.11%)
Mar 13, 2017 71.70 72.43 71.61 72.23 5,584,332 +0.49(+0.68%)
Mar 10, 2017 73.20 73.20 71.59 71.74 8,588,234 -0.85(-1.17%)
Mar 09, 2017 72.77 73.02 72.27 72.59 2,297,159 -0.27(-0.37%)
Mar 08, 2017 73.11 73.18 72.60 72.86 2,729,201 +0.06(+0.08%)
Mar 07, 2017 73.05 73.46 72.62 72.80 3,314,415 -0.38(-0.52%)
Mar 06, 2017 72.44 73.52 71.87 73.18 4,259,300 +0.58(+0.81%)
Mar 03, 2017 72.98 73.01 72.47 72.60 2,700,838 -0.41(-0.56%)
Mar 02, 2017 72.78 73.38 72.47 73.01 3,110,661 -0.10(-0.13%)
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.