Analog Devices (NQ: ADI )

172.09 USD +1.63 (+0.96%)
Streaming Delayed Price Updated: 1:31 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 95.91 98.39 95.55 97.18 5,076,775 +2.20(+2.32%)
May 30, 2018 93.07 96.98 93.00 94.98 3,232,438 +0.59(+0.63%)
May 29, 2018 94.68 95.32 93.88 94.39 3,473,656 -1.06(-1.11%)
May 25, 2018 95.45 95.45 95.45 0 +0.41(+0.43%)
May 24, 2018 94.51 95.27 93.99 95.04 1,920,669 +0.65(+0.69%)
May 23, 2018 94.61 95.07 94.04 94.39 3,026,109 -1.32(-1.38%)
May 22, 2018 95.78 96.37 95.34 95.71 1,336,046 +0.41(+0.43%)
May 21, 2018 95.57 96.07 94.50 95.30 1,694,232 +0.42(+0.44%)
May 18, 2018 94.70 95.57 94.08 94.88 3,222,037 -0.16(-0.17%)
May 17, 2018 94.21 95.18 94.16 95.04 3,344,110 +0.27(+0.28%)
May 16, 2018 93.95 94.80 93.58 94.77 1,472,840 +1.21(+1.29%)
May 15, 2018 93.07 93.85 92.79 93.56 2,074,877 -0.31(-0.33%)
May 14, 2018 93.19 94.92 93.19 93.87 2,173,465 +1.27(+1.37%)
May 11, 2018 93.08 93.64 92.42 92.60 1,359,030 -0.74(-0.79%)
May 10, 2018 93.08 93.40 92.39 93.34 1,914,403 +0.72(+0.78%)
May 09, 2018 91.86 92.74 91.42 92.62 1,939,388 +1.20(+1.31%)
May 08, 2018 90.93 91.45 90.11 91.42 1,575,027 +0.92(+1.02%)
May 07, 2018 89.86 91.17 89.86 90.50 1,867,606 +0.23(+0.25%)
May 04, 2018 87.55 90.32 87.12 90.27 2,404,772 +2.36(+2.68%)
May 03, 2018 87.52 88.27 86.23 87.91 2,261,112 -0.39(-0.44%)
May 02, 2018 89.01 89.21 87.48 88.30 1,586,748 -0.56(-0.63%)
May 01, 2018 87.14 89.00 86.74 88.86 2,094,342 +1.51(+1.73%)
Apr 30, 2018 87.77 88.21 86.03 87.35 3,756,174 -0.33(-0.38%)
Apr 27, 2018 89.27 89.38 87.21 87.68 2,738,572 -1.02(-1.15%)
Apr 26, 2018 88.45 89.03 87.72 88.70 1,981,361 +0.93(+1.06%)
Apr 25, 2018 88.06 88.92 87.33 87.77 2,652,389 +0.12(+0.14%)
Apr 24, 2018 89.27 89.47 87.32 87.65 3,136,830 -0.35(-0.40%)
Apr 23, 2018 90.17 90.19 87.52 88.00 2,790,338 -1.76(-1.96%)
Apr 20, 2018 89.39 90.00 88.66 89.76 4,413,807 -0.09(-0.10%)
Apr 19, 2018 92.98 92.98 89.76 89.85 3,774,177 -4.72(-4.99%)
Apr 18, 2018 94.78 95.45 94.03 94.57 1,909,797 -0.60(-0.63%)
Apr 17, 2018 93.65 95.54 93.65 95.17 1,920,006 +2.03(+2.18%)
Apr 16, 2018 93.18 93.58 92.48 93.14 2,125,310 +0.36(+0.39%)
Apr 13, 2018 93.50 93.60 92.19 92.78 1,869,665 -0.24(-0.26%)
Apr 12, 2018 91.69 93.24 91.20 93.02 2,984,233 +2.22(+2.44%)
Apr 11, 2018 89.25 91.15 89.18 90.80 1,785,178 +0.77(+0.86%)
Apr 10, 2018 89.50 90.81 88.76 90.03 2,242,970 +2.04(+2.32%)
Apr 09, 2018 89.12 90.44 87.90 87.99 2,513,876 -0.32(-0.36%)
Apr 06, 2018 89.85 90.48 88.13 88.31 2,294,318 -2.63(-2.89%)
Apr 05, 2018 92.10 92.45 90.26 90.94 1,769,446 -0.30(-0.33%)
Apr 04, 2018 87.81 91.53 87.54 91.24 2,069,939 +1.72(+1.92%)
Apr 03, 2018 89.61 89.92 87.90 89.52 2,721,620 +0.77(+0.87%)
Apr 02, 2018 90.47 90.88 87.92 88.75 3,308,596 -2.38(-2.61%)
Mar 29, 2018 91.13 91.13 91.13 0 +1.22(+1.36%)
Mar 28, 2018 90.71 91.62 89.41 89.91 2,601,968 -1.14(-1.25%)
Mar 27, 2018 93.78 94.32 90.27 91.05 4,507,475 -2.06(-2.21%)
Mar 26, 2018 89.33 93.19 88.94 93.11 3,669,301 +5.41(+6.17%)
Mar 23, 2018 90.36 90.84 87.65 87.70 2,613,285 -2.84(-3.14%)
Mar 22, 2018 91.53 92.43 90.48 90.54 2,842,423 -2.26(-2.44%)
Mar 21, 2018 92.50 93.89 92.32 92.80 1,612,749 +0.09(+0.10%)
Mar 20, 2018 93.51 93.63 92.37 92.71 1,764,046 -0.79(-0.84%)
Mar 19, 2018 93.73 93.82 91.84 93.50 2,900,140 -0.65(-0.69%)
Mar 16, 2018 94.10 95.01 93.76 94.15 4,067,799 +0.21(+0.22%)
Mar 15, 2018 93.92 94.36 93.16 93.94 1,273,980 -0.15(-0.16%)
Mar 14, 2018 94.94 95.33 93.27 94.09 1,549,718 -0.57(-0.60%)
Mar 13, 2018 96.00 96.85 94.22 94.66 3,521,766 -0.87(-0.91%)
Mar 12, 2018 94.74 95.73 94.67 95.53 2,766,087 +0.80(+0.84%)
Mar 09, 2018 93.30 94.85 93.30 94.73 2,769,075 +2.01(+2.17%)
Mar 08, 2018 92.90 93.30 92.07 92.72 2,159,726 -0.02(-0.02%)
Mar 07, 2018 92.80 90.55 92.74 2,981,069 +0.81(+0.88%)
Mar 06, 2018 91.73 92.57 91.18 91.93 1,958,644 +0.79(+0.87%)
Mar 05, 2018 88.83 91.70 88.76 91.14 2,972,161 +1.61(+1.80%)
Mar 02, 2018 87.44 89.67 87.01 89.53 2,298,681 +1.22(+1.38%)
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.