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 29, 2020 103.96 105.83 103.12 105.49 3,119,305 +1.86(+1.79%)
May 28, 2020 106.63 106.81 103.17 103.63 2,435,047 -2.89(-2.72%)
May 27, 2020 105.73 107.19 103.69 106.53 1,965,624 +1.84(+1.76%)
May 26, 2020 105.78 107.05 104.55 104.69 2,274,185 +1.52(+1.48%)
May 22, 2020 102.89 103.85 101.73 103.17 1,900,079 -0.09(-0.09%)
May 21, 2020 105.36 106.12 102.27 103.26 3,252,246 -3.17(-2.98%)
May 20, 2020 103.75 107.35 102.98 106.42 5,117,288 +7.65(+7.75%)
May 19, 2020 100.15 102.53 98.57 98.77 3,865,701 -1.87(-1.86%)
May 18, 2020 97.61 101.40 97.14 100.64 2,730,542 +6.08(+6.42%)
May 15, 2020 95.72 96.20 92.97 94.56 4,561,804 -3.43(-3.50%)
May 14, 2020 96.15 98.06 93.32 97.99 2,210,090 +1.57(+1.63%)
May 13, 2020 98.94 99.75 95.08 96.42 2,659,190 -2.60(-2.63%)
May 12, 2020 101.60 102.78 98.88 99.02 2,172,835 -1.69(-1.68%)
May 11, 2020 100.36 101.66 99.63 100.71 1,546,531 -1.31(-1.28%)
May 08, 2020 99.50 102.06 98.93 102.02 1,384,635 +3.23(+3.27%)
May 07, 2020 99.36 100.08 98.31 98.79 1,249,283 +1.02(+1.05%)
May 06, 2020 99.24 100.04 97.35 97.77 1,430,397 -0.64(-0.65%)
May 05, 2020 98.22 99.67 97.67 98.41 1,957,527 +2.36(+2.46%)
May 04, 2020 95.80 96.46 93.81 96.05 2,745,741 -0.22(-0.23%)
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.