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 (%)
Mar 31, 2020 84.11 85.70 82.83 83.27 3,695,149 -1.23(-1.45%)
Mar 30, 2020 83.17 84.96 81.36 84.49 3,518,791 +2.14(+2.59%)
Mar 27, 2020 82.91 86.04 81.98 82.36 3,240,599 -3.67(-4.26%)
Mar 26, 2020 87.80 89.63 84.39 86.03 5,451,756 -1.62(-1.84%)
Mar 25, 2020 86.06 90.50 83.35 87.64 4,155,468 +0.59(+0.67%)
Mar 24, 2020 83.39 87.31 81.22 87.06 3,931,268 +7.96(+10.06%)
Mar 23, 2020 79.67 81.28 74.78 79.10 4,375,137 +0.07(+0.09%)
Mar 20, 2020 85.83 86.72 78.84 79.02 4,917,584 -4.87(-5.80%)
Mar 19, 2020 76.57 85.17 73.78 83.89 4,807,187 +7.51(+9.84%)
Mar 18, 2020 81.22 85.91 73.44 76.38 6,165,012 -12.27(-13.84%)
Mar 17, 2020 80.01 90.00 76.46 88.65 5,981,546 +11.32(+14.64%)
Mar 16, 2020 83.44 86.25 77.11 77.32 7,845,796 -15.36(-16.57%)
Mar 13, 2020 88.13 93.31 83.00 92.69 6,889,786 +9.08(+10.87%)
Mar 12, 2020 83.40 88.57 81.04 83.60 9,133,226 -4.09(-4.66%)
Mar 11, 2020 92.40 93.48 87.27 87.69 4,487,607 -7.46(-7.84%)
Mar 10, 2020 93.00 95.24 89.28 95.15 4,689,132 +4.58(+5.06%)
Mar 09, 2020 92.52 96.23 90.20 90.57 5,315,132 -8.81(-8.87%)
Mar 06, 2020 97.53 99.81 97.07 99.38 4,092,442 -1.74(-1.72%)
Mar 05, 2020 101.27 104.09 100.24 101.12 2,365,658 -3.33(-3.19%)
Mar 04, 2020 101.24 104.53 99.08 104.45 2,348,141 +4.89(+4.91%)
Mar 03, 2020 102.29 105.13 98.98 99.57 3,677,793 -3.78(-3.66%)
Mar 02, 2020 102.25 103.51 99.61 103.35 4,284,378 +2.06(+2.04%)
Feb 28, 2020 96.56 102.22 96.13 101.29 6,499,394 +1.24(+1.24%)
Feb 27, 2020 103.86 105.61 99.91 100.05 3,812,235 -6.04(-5.69%)
Feb 26, 2020 107.14 108.44 105.58 106.09 3,135,556 +0.17(+0.16%)
Feb 25, 2020 109.51 109.73 104.74 105.92 3,519,497 -2.50(-2.30%)
Feb 24, 2020 110.25 110.57 108.06 108.42 3,290,938 -4.99(-4.40%)
Feb 21, 2020 113.55 114.52 111.60 113.41 3,045,805 -1.65(-1.44%)
Feb 20, 2020 114.92 116.00 113.05 115.06 3,315,058 +0.61(+0.53%)
Feb 19, 2020 115.53 117.60 113.06 114.45 4,978,268 +4.91(+4.49%)
Feb 18, 2020 107.37 109.83 107.22 109.53 3,327,901 +0.85(+0.78%)
Feb 14, 2020 109.98 110.27 107.81 108.68 2,023,175 -1.14(-1.04%)
Feb 13, 2020 109.22 109.97 108.04 109.82 2,588,332 +0.06(+0.06%)
Feb 12, 2020 108.46 109.98 108.35 109.76 2,009,132 +1.78(+1.65%)
Feb 11, 2020 104.81 108.79 104.81 107.97 2,993,644 +3.68(+3.53%)
Feb 10, 2020 102.46 104.30 102.03 104.30 1,963,537 +0.58(+0.56%)
Feb 07, 2020 106.24 106.37 103.57 103.71 1,800,940 -3.25(-3.04%)
Feb 06, 2020 108.03 108.26 106.56 106.97 1,513,468 -0.82(-0.76%)
Feb 05, 2020 106.31 108.14 105.41 107.79 2,373,280 +3.90(+3.75%)
Feb 04, 2020 103.70 104.74 103.11 103.89 2,435,338 +2.27(+2.24%)
Feb 03, 2020 102.26 103.11 101.20 101.62 2,310,877 +0.23(+0.23%)
Jan 31, 2020 103.15 103.21 100.88 101.39 3,513,116 -2.42(-2.33%)
Jan 30, 2020 103.68 104.85 102.50 103.81 2,988,726 -0.79(-0.76%)
Jan 29, 2020 105.60 105.74 104.02 104.60 3,789,731 -1.00(-0.95%)
Jan 28, 2020 105.34 105.86 104.44 105.60 2,890,759 -0.31(-0.30%)
Jan 27, 2020 105.91 106.22 103.65 105.91 2,963,648 -2.70(-2.48%)
Jan 24, 2020 112.50 112.89 107.99 108.61 2,134,780 -3.04(-2.72%)
Jan 23, 2020 111.24 111.84 109.79 111.65 2,349,176 +0.41(+0.37%)
Jan 22, 2020 110.52 111.82 110.19 111.24 1,791,213 +1.02(+0.93%)
Jan 21, 2020 109.18 110.55 109.01 110.22 2,758,589 -0.15(-0.13%)
Jan 17, 2020 110.62 110.78 109.95 110.37 2,493,193 +0.31(+0.29%)
Jan 16, 2020 109.45 110.14 109.02 110.05 1,530,207 +1.50(+1.38%)
Jan 15, 2020 110.31 110.31 108.30 108.56 1,871,797 -1.87(-1.69%)
Jan 14, 2020 109.91 111.40 109.65 110.42 1,436,223 +0.43(+0.39%)
Jan 13, 2020 109.73 110.52 109.21 109.99 1,469,574 +0.45(+0.41%)
Jan 10, 2020 111.59 111.60 109.35 109.53 1,743,352 -1.93(-1.73%)
Jan 09, 2020 112.36 112.42 110.61 111.47 1,535,497 +0.00(+0.00%)
Jan 08, 2020 111.14 112.20 110.57 111.47 2,204,462 +1.00(+0.90%)
Jan 07, 2020 109.84 111.67 109.38 110.47 2,397,435 +2.46(+2.27%)
Jan 06, 2020 107.39 108.38 106.80 108.01 2,142,668 -1.28(-1.17%)
Jan 03, 2020 109.01 110.55 108.76 109.29 1,487,667 -1.96(-1.76%)
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.