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

Analog Devices (NQ: ADI )

226.78 -6.67 (-2.86%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Nov 30, 2017 75.84 76.23 75.10 76.09 4,375,599 +0.80(+1.06%)
Nov 29, 2017 76.54 76.73 73.75 75.30 6,974,052 -1.24(-1.62%)
Nov 28, 2017 76.54 76.86 76.03 76.54 4,371,985 -0.33(-0.43%)
Nov 27, 2017 77.78 78.08 76.83 76.87 3,288,410 -1.49(-1.91%)
Nov 24, 2017 77.94 78.45 77.36 78.36 1,847,413 +0.44(+0.56%)
Nov 22, 2017 78.77 79.76 77.73 77.92 4,582,979 -1.35(-1.71%)
Nov 21, 2017 81.41 81.60 78.13 79.28 6,857,924 -2.53(-3.09%)
Nov 20, 2017 79.96 82.62 79.77 81.81 7,423,644 +2.33(+2.93%)
Nov 17, 2017 80.03 79.32 79.48 2,665,395 -0.05(-0.07%)
Nov 16, 2017 78.93 79.77 78.59 79.53 2,323,500 +1.16(+1.48%)
Nov 15, 2017 78.74 79.07 77.94 78.37 2,560,042 -1.13(-1.42%)
Nov 14, 2017 78.93 79.54 78.58 79.50 2,471,486 +0.36(+0.46%)
Nov 13, 2017 78.55 79.30 78.23 79.14 2,763,104 +0.39(+0.49%)
Nov 10, 2017 78.71 79.14 78.13 78.75 3,112,986 -0.10(-0.12%)
Nov 09, 2017 80.58 80.60 77.34 78.85 3,576,306 -2.02(-2.50%)
Nov 08, 2017 80.78 81.26 80.03 80.87 1,840,239 +0.09(+0.11%)
Nov 07, 2017 80.94 81.37 80.61 80.78 1,611,929 -0.33(-0.41%)
Nov 06, 2017 81.24 81.71 80.56 81.12 1,742,006 +0.41(+0.51%)
Nov 03, 2017 79.96 80.72 79.28 80.70 1,555,611 +0.90(+1.12%)
Nov 02, 2017 79.86 80.40 79.34 79.81 1,647,419 -0.18(-0.22%)
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.