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

Analog Devices (NQ: ADI )

187.58 -1.85 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2017 74.03 74.61 73.21 73.44 5,851,483 -0.04(-0.06%)
Aug 30, 2017 72.09 73.64 71.31 73.49 7,824,435 +3.66(+5.24%)
Aug 29, 2017 69.07 70.07 68.94 69.83 3,116,304 +0.10(+0.14%)
Aug 28, 2017 69.53 69.97 69.52 69.73 2,151,386 +0.41(+0.60%)
Aug 25, 2017 69.85 70.08 69.18 69.32 1,146,727 -0.26(-0.38%)
Aug 24, 2017 69.65 69.73 69.20 69.58 1,500,230 +0.18(+0.25%)
Aug 23, 2017 68.91 69.61 68.57 69.41 1,820,410 -0.09(-0.13%)
Aug 22, 2017 68.57 69.61 68.55 69.49 1,977,621 +1.29(+1.89%)
Aug 21, 2017 68.30 68.46 67.55 68.20 1,664,751 -0.04(-0.05%)
Aug 18, 2017 68.12 68.53 67.62 68.24 2,147,039 +0.16(+0.23%)
Aug 17, 2017 70.05 70.13 68.07 68.08 2,351,935 -2.19(-3.12%)
Aug 16, 2017 70.23 71.01 70.04 70.28 2,446,124 +0.09(+0.13%)
Aug 15, 2017 70.16 70.55 69.59 70.19 2,032,596 +0.05(+0.08%)
Aug 14, 2017 69.05 70.36 68.97 70.14 2,540,658 +1.63(+2.38%)
Aug 11, 2017 67.38 68.72 67.07 68.50 2,186,566 +1.06(+1.57%)
Aug 10, 2017 68.00 68.42 67.28 67.44 2,683,359 -1.01(-1.47%)
Aug 09, 2017 68.92 69.04 67.96 68.45 2,254,475 -0.87(-1.25%)
Aug 08, 2017 69.05 70.12 68.83 69.32 2,156,345 +0.09(+0.13%)
Aug 07, 2017 69.92 69.92 68.26 69.23 2,332,973 +0.96(+1.40%)
Aug 04, 2017 68.55 68.82 68.05 68.27 2,713,926 -0.14(-0.21%)
Aug 03, 2017 69.06 69.34 68.23 68.42 2,464,057 -0.77(-1.12%)
Aug 02, 2017 69.78 69.92 68.78 69.19 2,564,284 -0.11(-0.16%)
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.