Indicators

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	103.72	104.69	103.03	103.27	6,707,246	+0.03(+0.03%)
Jun 27, 2019	102.19	104.04	101.81	103.24	2,244,991	+1.80(+1.78%)
Jun 26, 2019	102.01	103.15	101.00	101.44	4,178,900	+0.54(+0.54%)
Jun 25, 2019	103.40	103.88	100.51	100.90	2,750,089	-2.40(-2.32%)
Jun 24, 2019	104.04	104.59	103.08	103.30	2,242,920	-0.70(-0.68%)
Jun 21, 2019	102.58	104.63	102.04	104.00	4,755,852	+1.02(+0.99%)
Jun 20, 2019	103.89	104.25	102.02	102.98	2,663,709	+1.39(+1.37%)
Jun 19, 2019	101.09	102.04	100.19	101.59	2,704,542	+1.01(+1.00%)
Jun 18, 2019	97.61	101.18	97.03	100.59	3,486,590	+4.43(+4.61%)
Jun 17, 2019	95.34	96.78	94.67	96.16	2,032,095	+0.99(+1.04%)
Jun 14, 2019	94.64	95.53	94.04	95.17	2,543,457	-1.61(-1.66%)
Jun 13, 2019	95.87	96.86	95.60	96.78	1,854,100	+1.29(+1.35%)
Jun 12, 2019	95.97	95.97	94.84	95.49	1,646,702	-0.73(-0.76%)
Jun 11, 2019	98.51	99.33	95.77	96.22	2,541,222	-1.26(-1.30%)
Jun 10, 2019	95.42	98.38	94.36	97.49	4,567,622	+5.36(+5.82%)
Jun 07, 2019	92.11	92.40	91.25	92.12	3,329,523	+0.66(+0.72%)
Jun 06, 2019	91.23	91.78	90.24	91.47	2,056,030	+0.09(+0.10%)
Jun 05, 2019	92.99	93.72	90.06	91.37	1,951,746	-1.01(-1.09%)
Jun 04, 2019	89.22	92.48	88.67	92.38	3,922,216	+4.48(+5.10%)

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.