Analog Devices (NQ: ADI )

178.00 USD -4.47 (-2.45%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 79.46 79.93 78.94 79.01 2,199,726 -0.23(-0.29%)
Jul 28, 2017 79.24 79.37 78.49 79.24 1,677,677 -0.31(-0.39%)
Jul 27, 2017 80.83 81.28 78.97 79.55 2,683,369 -1.17(-1.45%)
Jul 26, 2017 80.14 81.30 79.80 80.72 2,298,126 +1.20(+1.51%)
Jul 25, 2017 78.79 80.10 78.45 79.52 1,865,648 +0.77(+0.98%)
Jul 24, 2017 78.96 79.46 78.42 78.75 1,924,655 -0.21(-0.27%)
Jul 21, 2017 80.07 80.22 78.48 78.96 3,122,467 -1.89(-2.34%)
Jul 20, 2017 80.89 80.00 80.85 1,804,783 +0.48(+0.60%)
Jul 19, 2017 81.35 81.38 80.12 80.37 2,810,323 -0.77(-0.95%)
Jul 18, 2017 80.96 81.19 80.15 81.14 1,686,020 +0.05(+0.06%)
Jul 17, 2017 81.61 81.61 80.94 81.09 1,483,272 -0.46(-0.56%)
Jul 14, 2017 80.72 81.69 80.51 81.55 2,153,637 +1.28(+1.59%)
Jul 13, 2017 80.32 80.75 79.86 80.27 1,709,260 -0.10(-0.12%)
Jul 12, 2017 80.40 81.17 80.03 80.37 2,591,449 +0.51(+0.64%)
Jul 11, 2017 78.95 80.36 78.27 79.86 2,763,005 +1.13(+1.44%)
Jul 10, 2017 78.51 78.86 77.77 78.73 2,167,822 +0.26(+0.33%)
Jul 07, 2017 77.64 78.85 77.52 78.47 2,803,698 +1.14(+1.47%)
Jul 06, 2017 76.91 77.73 76.51 77.33 2,897,961 -0.41(-0.53%)
Jul 05, 2017 76.49 78.11 76.38 77.74 2,767,425 +1.63(+2.14%)
Jul 03, 2017 78.27 78.55 76.08 76.11 1,368,338 -1.69(-2.17%)
Jun 30, 2017 78.30 78.33 77.26 77.80 2,193,607 +0.06(+0.08%)
Jun 29, 2017 78.94 79.12 76.18 77.74 3,580,578 -1.46(-1.84%)
Jun 28, 2017 78.55 79.39 77.86 79.20 2,721,682 +1.06(+1.36%)
Jun 27, 2017 80.14 80.55 77.82 78.14 4,009,798 -2.43(-3.02%)
Jun 26, 2017 81.95 82.10 79.91 80.57 2,536,535 -0.98(-1.20%)
Jun 23, 2017 82.14 81.55 10,736,858 +0.23(+0.28%)
Jun 22, 2017 80.80 81.67 80.00 81.32 4,364,478 +1.34(+1.68%)
Jun 21, 2017 79.50 80.21 79.00 79.98 3,525,072 +0.78(+0.98%)
Jun 20, 2017 80.28 81.65 79.18 79.20 3,918,027 -1.17(-1.46%)
Jun 19, 2017 81.00 81.25 79.84 80.37 3,118,028 +0.33(+0.41%)
Jun 16, 2017 80.18 80.23 78.97 80.04 5,700,640 +0.29(+0.36%)
Jun 15, 2017 79.78 80.75 79.54 79.75 2,986,144 -1.19(-1.47%)
Jun 14, 2017 81.69 81.86 79.98 80.94 3,173,898 -0.29(-0.36%)
Jun 13, 2017 80.15 81.73 80.15 81.23 4,063,417 +1.49(+1.87%)
Jun 12, 2017 78.01 80.47 77.93 79.74 5,528,632 +1.14(+1.45%)
Jun 09, 2017 82.93 82.98 77.57 78.60 4,941,869 -3.84(-4.66%)
Jun 08, 2017 81.30 82.51 80.34 82.44 3,754,665 +1.61(+1.99%)
Jun 07, 2017 80.15 81.10 80.13 80.83 3,913,460 +0.73(+0.91%)
Jun 06, 2017 78.61 80.44 78.61 80.10 5,486,320 +1.35(+1.71%)
Jun 05, 2017 81.01 81.30 78.26 78.75 8,580,171 -2.16(-2.67%)
Jun 02, 2017 81.61 82.14 79.92 80.91 8,927,592 -1.30(-1.58%)
Jun 01, 2017 86.28 86.32 81.75 82.21 11,363,633 -3.55(-4.14%)
May 31, 2017 88.99 90.49 85.76 85.76 14,863,624 +0.96(+1.13%)
May 30, 2017 83.00 85.17 83.00 84.80 6,741,404 +1.99(+2.40%)
May 26, 2017 82.50 82.89 81.94 82.81 1,910,621 +0.47(+0.57%)
May 25, 2017 82.32 82.95 81.74 82.34 4,015,012 +0.22(+0.27%)
May 24, 2017 82.46 82.58 81.67 82.12 1,751,235 +0.16(+0.20%)
May 23, 2017 82.09 82.32 80.90 81.96 2,146,525 -0.13(-0.16%)
May 22, 2017 81.57 82.36 81.43 82.09 2,008,127 +0.85(+1.05%)
May 19, 2017 80.65 82.27 80.65 81.24 4,024,419 +0.76(+0.94%)
May 18, 2017 79.52 81.32 79.03 80.48 5,026,568 +2.06(+2.63%)
May 17, 2017 80.02 80.27 78.37 78.42 3,591,971 -2.63(-3.24%)
May 16, 2017 80.45 81.31 80.08 81.05 3,011,941 +0.84(+1.05%)
May 15, 2017 79.17 80.37 78.81 80.21 4,034,159 +1.58(+2.01%)
May 12, 2017 78.62 79.04 78.46 78.63 1,975,314 +0.19(+0.24%)
May 11, 2017 78.73 79.25 77.81 78.44 2,288,815 -0.59(-0.75%)
May 10, 2017 79.51 80.01 78.62 79.03 3,944,381 +0.53(+0.68%)
May 09, 2017 76.83 79.19 76.77 78.50 5,265,714 +2.12(+2.78%)
May 08, 2017 75.66 76.59 75.36 76.38 5,040,178 +0.59(+0.78%)
May 05, 2017 75.78 75.87 75.27 75.79 3,283,420 +0.13(+0.17%)
May 04, 2017 75.74 76.17 75.21 75.66 2,300,623 +0.06(+0.08%)
May 03, 2017 75.31 75.86 75.16 75.60 3,131,976 +0.09(+0.12%)
May 02, 2017 76.48 76.49 75.30 75.51 5,528,417 -0.71(-0.93%)
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.