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 (%)
Aug 31, 2017 74.03 74.60 73.20 73.44 5,852,107 -0.04(-0.06%)
Aug 30, 2017 72.09 73.63 71.30 73.48 7,825,270 +3.66(+5.24%)
Aug 29, 2017 69.07 70.06 68.93 69.82 3,116,637 +0.10(+0.14%)
Aug 28, 2017 69.52 69.96 69.51 69.72 2,151,616 +0.41(+0.60%)
Aug 25, 2017 69.84 70.08 69.17 69.31 1,146,850 -0.26(-0.38%)
Aug 24, 2017 69.65 69.72 69.19 69.58 1,500,390 +0.18(+0.25%)
Aug 23, 2017 68.90 69.60 68.57 69.40 1,820,605 -0.09(-0.13%)
Aug 22, 2017 68.57 69.60 68.54 69.49 1,977,832 +1.29(+1.89%)
Aug 21, 2017 68.29 68.45 67.54 68.20 1,664,928 -0.04(-0.05%)
Aug 18, 2017 68.11 68.52 67.61 68.23 2,147,268 +0.16(+0.23%)
Aug 17, 2017 70.04 70.12 68.07 68.07 2,352,186 -2.19(-3.12%)
Aug 16, 2017 70.22 71.01 70.03 70.27 2,446,385 +0.09(+0.13%)
Aug 15, 2017 70.15 70.54 69.58 70.18 2,032,813 +0.05(+0.08%)
Aug 14, 2017 69.04 70.36 68.96 70.13 2,540,929 +1.63(+2.38%)
Aug 11, 2017 67.37 68.72 67.06 68.50 2,186,800 +1.06(+1.57%)
Aug 10, 2017 68.00 68.42 67.28 67.43 2,683,646 -1.01(-1.47%)
Aug 09, 2017 68.92 69.03 67.95 68.44 2,254,716 -0.87(-1.25%)
Aug 08, 2017 69.04 70.11 68.82 69.31 2,156,575 +0.09(+0.13%)
Aug 07, 2017 69.91 69.91 68.25 69.22 2,333,222 +0.96(+1.40%)
Aug 04, 2017 68.54 68.81 68.04 68.27 2,714,215 -0.14(-0.21%)
Aug 03, 2017 69.05 69.33 68.22 68.41 2,464,320 -0.77(-1.12%)
Aug 02, 2017 69.77 69.91 68.78 69.18 2,564,558 -0.11(-0.16%)
Aug 01, 2017 69.54 69.76 69.02 69.29 1,967,558 -0.05(-0.08%)
Jul 31, 2017 69.74 70.15 69.29 69.35 2,506,242 -0.20(-0.29%)
Jul 28, 2017 69.55 69.66 68.89 69.55 1,911,449 -0.27(-0.39%)
Jul 27, 2017 70.94 71.34 69.31 69.82 3,057,277 -1.03(-1.45%)
Jul 26, 2017 70.34 71.36 70.04 70.85 2,618,353 +1.05(+1.51%)
Jul 25, 2017 69.15 70.30 68.86 69.79 2,125,613 +0.68(+0.98%)
Jul 24, 2017 69.30 69.74 68.83 69.12 2,192,842 -0.18(-0.27%)
Jul 21, 2017 70.28 70.41 68.88 69.30 3,557,560 -1.66(-2.34%)
Jul 20, 2017 71.00 70.22 70.96 2,056,266 +0.42(+0.60%)
Jul 19, 2017 71.40 71.43 70.32 70.54 3,201,921 -0.68(-0.95%)
Jul 18, 2017 71.06 71.26 70.35 71.22 1,920,955 +0.04(+0.06%)
Jul 17, 2017 71.63 71.63 71.04 71.17 1,689,955 -0.40(-0.56%)
Jul 14, 2017 70.85 71.70 70.66 71.58 2,453,731 +1.12(+1.59%)
Jul 13, 2017 70.50 70.87 70.10 70.45 1,947,433 -0.09(-0.12%)
Jul 12, 2017 70.57 71.24 70.24 70.54 2,952,549 +0.45(+0.64%)
Jul 11, 2017 69.29 70.53 68.70 70.09 3,148,010 +0.99(+1.44%)
Jul 10, 2017 68.91 69.22 68.26 69.10 2,469,892 +0.23(+0.33%)
Jul 07, 2017 68.14 69.21 68.04 68.87 3,194,373 +1.00(+1.47%)
Jul 06, 2017 67.50 68.22 67.15 67.87 3,301,771 -0.36(-0.53%)
Jul 05, 2017 67.14 68.56 67.04 68.23 3,153,046 +1.43(+2.14%)
Jul 03, 2017 68.70 68.94 66.78 66.80 1,559,006 -1.48(-2.17%)
Jun 30, 2017 68.72 68.75 67.81 68.28 2,499,270 +0.05(+0.08%)
Jun 29, 2017 69.29 69.44 66.86 68.23 4,079,506 -1.28(-1.84%)
Jun 28, 2017 68.94 69.68 68.34 69.51 3,100,929 +0.93(+1.36%)
Jun 27, 2017 70.34 70.70 68.30 68.58 4,568,535 -2.13(-3.02%)
Jun 26, 2017 71.93 72.06 70.14 70.72 2,889,983 -0.86(-1.20%)
Jun 23, 2017 72.09 71.58 12,232,964 +0.20(+0.28%)
Jun 22, 2017 70.92 71.68 70.22 71.37 4,972,637 +1.18(+1.68%)
Jun 21, 2017 69.78 70.40 69.34 70.20 4,016,266 +0.68(+0.98%)
Jun 20, 2017 70.46 71.66 69.50 69.51 4,463,976 -1.03(-1.46%)
Jun 19, 2017 71.09 71.31 70.08 70.54 3,552,503 +0.29(+0.41%)
Jun 16, 2017 70.37 70.42 69.31 70.25 6,494,984 +0.25(+0.36%)
Jun 15, 2017 70.02 70.87 69.81 70.00 3,402,242 -1.04(-1.47%)
Jun 14, 2017 71.70 71.85 70.20 71.04 3,616,158 -0.25(-0.36%)
Jun 13, 2017 70.35 71.73 70.35 71.30 4,629,625 +1.31(+1.87%)
Jun 12, 2017 68.47 70.63 68.40 69.99 6,299,008 +1.00(+1.45%)
Jun 09, 2017 72.79 72.83 68.09 68.99 5,630,483 -3.37(-4.66%)
Jun 08, 2017 71.36 72.42 70.51 72.36 4,277,851 +1.41(+1.99%)
Jun 07, 2017 70.35 71.18 70.33 70.94 4,458,773 +1.04(+1.48%)
Jun 06, 2017 68.61 70.21 68.61 69.91 6,286,114 +1.18(+1.71%)
Jun 05, 2017 70.70 70.96 68.30 68.73 9,830,987 -1.89(-2.67%)
Jun 02, 2017 71.23 71.69 69.75 70.62 10,229,055 -1.13(-1.58%)
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.