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 (%)
Sep 29, 2017	75.61	76.26	75.53	76.05	1,940,493	+0.47(+0.62%)
Sep 28, 2017	74.65	75.70	74.53	75.58	1,778,437	+0.64(+0.85%)
Sep 27, 2017	74.63	75.22	73.96	74.94	1,714,445	+0.89(+1.20%)
Sep 26, 2017	74.64	74.71	73.78	74.05	1,451,954	+0.03(+0.04%)
Sep 25, 2017		75.01	73.80	74.03	2,180,005	-0.92(-1.22%)
Sep 22, 2017	73.96	75.23	73.91	74.94	2,376,954	+0.60(+0.81%)
Sep 21, 2017	73.71	74.47	73.33	74.34	3,269,380	+0.49(+0.66%)
Sep 20, 2017	75.20	75.27	73.25	73.86	2,460,915	-1.37(-1.82%)
Sep 19, 2017	75.20	75.64	74.42	75.23	2,029,241	+0.06(+0.08%)
Sep 18, 2017	75.01	75.49	74.19	75.16	3,794,191	+1.17(+1.59%)
Sep 15, 2017	72.69	74.18	72.53	73.99	3,313,032	+1.32(+1.82%)
Sep 14, 2017	72.15	73.37	72.11	72.67	2,522,347	+0.25(+0.34%)
Sep 13, 2017	72.22	72.71	72.10	72.42	2,225,734	-0.08(-0.11%)
Sep 12, 2017	72.92	73.07	71.92	72.50	3,010,950	-0.06(-0.09%)
Sep 11, 2017	71.32	72.97	71.32	72.56	4,651,441	+1.57(+2.21%)
Sep 08, 2017	71.67	72.00	70.69	70.99	3,054,252	-0.58(-0.81%)
Sep 07, 2017	72.94	72.97	71.31	71.57	4,524,725	-0.85(-1.17%)
Sep 06, 2017	73.03	73.34	72.16	72.42	3,442,696	-0.43(-0.59%)
Sep 05, 2017	73.50	73.81	71.98	72.85	3,293,216	-1.21(-1.64%)

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.