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 (%)
Aug 30, 2019 101.11 102.03 100.39 100.99 2,046,258 +0.75(+0.74%)
Aug 29, 2019 100.47 101.49 100.08 100.25 2,119,711 +1.41(+1.42%)
Aug 28, 2019 97.39 98.87 96.83 98.84 1,697,697 +0.90(+0.92%)
Aug 27, 2019 98.16 98.62 97.28 97.94 2,429,318 +0.93(+0.96%)
Aug 26, 2019 96.59 97.07 96.07 97.01 2,743,748 +1.70(+1.79%)
Aug 23, 2019 97.88 98.37 94.90 95.31 4,790,172 -4.08(-4.11%)
Aug 22, 2019 99.32 100.09 98.10 99.39 3,018,165 +0.04(+0.04%)
Aug 21, 2019 99.73 102.20 98.61 99.35 3,537,438 -1.56(-1.54%)
Aug 20, 2019 100.98 101.98 100.58 100.91 2,464,456 -0.80(-0.79%)
Aug 19, 2019 103.44 104.05 101.38 101.71 3,043,417 +0.59(+0.59%)
Aug 16, 2019 100.47 101.79 99.91 101.12 3,096,282 +1.89(+1.91%)
Aug 15, 2019 101.20 101.51 98.64 99.22 2,366,192 -1.70(-1.69%)
Aug 14, 2019 101.17 102.21 100.23 100.93 2,012,143 -2.48(-2.40%)
Aug 13, 2019 99.83 103.92 98.94 103.41 3,379,156 +3.71(+3.73%)
Aug 12, 2019 100.84 101.21 99.07 99.69 1,524,914 -1.56(-1.54%)
Aug 09, 2019 101.77 102.34 100.44 101.25 1,872,918 -1.53(-1.49%)
Aug 08, 2019 100.84 102.89 100.09 102.78 2,008,422 +2.30(+2.29%)
Aug 07, 2019 98.68 100.87 98.04 100.48 2,239,139 +0.49(+0.49%)
Aug 06, 2019 99.60 101.00 98.93 99.98 3,135,292 +1.51(+1.53%)
Aug 05, 2019 100.13 100.51 97.11 98.47 3,980,975 -4.62(-4.48%)
Aug 02, 2019 104.50 105.16 102.69 103.09 2,970,372 -1.63(-1.56%)
Aug 01, 2019 107.76 109.93 103.49 104.72 3,255,551 -2.74(-2.55%)
Jul 31, 2019 110.68 110.68 106.19 107.47 2,688,373 -3.20(-2.89%)
Jul 30, 2019 110.07 111.06 109.40 110.67 1,271,036 -0.23(-0.21%)
Jul 29, 2019 111.69 112.08 110.54 110.90 1,852,304 -0.54(-0.48%)
Jul 26, 2019 112.34 112.57 111.36 111.44 1,500,433 -0.35(-0.31%)
Jul 25, 2019 112.71 113.54 110.32 111.79 2,924,134 -2.25(-1.97%)
Jul 24, 2019 110.73 114.17 110.26 114.04 4,634,015 +4.32(+3.94%)
Jul 23, 2019 108.42 109.73 107.68 109.72 2,519,787 +2.02(+1.88%)
Jul 22, 2019 106.18 108.04 105.72 107.70 1,822,114 +1.77(+1.67%)
Jul 19, 2019 106.40 107.11 105.69 105.93 1,703,507 -0.21(-0.20%)
Jul 18, 2019 104.30 106.36 103.62 106.14 2,453,676 +1.89(+1.82%)
Jul 17, 2019 106.08 106.14 104.24 104.25 1,688,649 -1.39(-1.32%)
Jul 16, 2019 106.13 106.22 104.45 105.64 2,194,008 -1.43(-1.33%)
Jul 15, 2019 106.96 107.67 106.33 107.07 1,342,461 +0.75(+0.71%)
Jul 12, 2019 104.50 106.37 104.50 106.32 2,338,306 +2.09(+2.00%)
Jul 11, 2019 104.55 104.55 103.42 104.23 1,545,707 -0.08(-0.08%)
Jul 10, 2019 104.92 105.88 103.33 104.31 1,926,014 +0.66(+0.64%)
Jul 09, 2019 102.25 104.23 101.92 103.65 2,134,147 +1.34(+1.31%)
Jul 08, 2019 102.65 103.04 101.95 102.32 1,957,091 -0.94(-0.91%)
Jul 05, 2019 102.54 103.37 101.84 103.26 1,117,127 -0.28(-0.27%)
Jul 03, 2019 103.95 104.00 102.34 103.54 1,578,690 -0.31(-0.30%)
Jul 02, 2019 104.75 104.76 103.06 103.85 1,483,473 -1.13(-1.07%)
Jul 01, 2019 107.20 108.09 104.68 104.98 2,830,460 +1.71(+1.66%)
Jun 28, 2019 103.72 104.69 103.03 103.27 6,707,246 +0.03(+0.03%)
Jun 27, 2019 102.19 104.04 101.81 103.24 2,244,991 +1.80(+1.78%)
Jun 26, 2019 102.01 103.15 101.00 101.44 4,178,900 +0.54(+0.54%)
Jun 25, 2019 103.40 103.88 100.51 100.90 2,750,089 -2.40(-2.32%)
Jun 24, 2019 104.04 104.59 103.08 103.30 2,242,920 -0.70(-0.68%)
Jun 21, 2019 102.58 104.63 102.04 104.00 4,755,852 +1.02(+0.99%)
Jun 20, 2019 103.89 104.25 102.02 102.98 2,663,709 +1.39(+1.37%)
Jun 19, 2019 101.09 102.04 100.19 101.59 2,704,542 +1.01(+1.00%)
Jun 18, 2019 97.61 101.18 97.03 100.59 3,486,590 +4.43(+4.61%)
Jun 17, 2019 95.34 96.78 94.67 96.16 2,032,095 +0.99(+1.04%)
Jun 14, 2019 94.64 95.53 94.04 95.17 2,543,457 -1.61(-1.66%)
Jun 13, 2019 95.87 96.86 95.60 96.78 1,854,100 +1.29(+1.35%)
Jun 12, 2019 95.97 95.97 94.84 95.49 1,646,702 -0.73(-0.76%)
Jun 11, 2019 98.51 99.33 95.77 96.22 2,541,222 -1.26(-1.30%)
Jun 10, 2019 95.42 98.38 94.36 97.49 4,567,622 +5.36(+5.82%)
Jun 07, 2019 92.11 92.40 91.25 92.12 3,329,523 +0.66(+0.72%)
Jun 06, 2019 91.23 91.78 90.24 91.47 2,056,030 +0.09(+0.10%)
Jun 05, 2019 92.99 93.72 90.06 91.37 1,951,746 -1.01(-1.09%)
Jun 04, 2019 89.22 92.48 88.67 92.38 3,922,216 +4.48(+5.10%)
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.