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 (%)
Nov 30, 2017 76.15 76.54 75.41 76.40 4,357,798 +0.80(+1.06%)
Nov 29, 2017 76.86 77.04 74.05 75.60 6,945,680 -1.24(-1.62%)
Nov 28, 2017 76.86 77.18 76.35 76.85 4,354,199 -0.34(-0.43%)
Nov 27, 2017 78.10 78.40 77.14 77.18 3,275,033 -1.50(-1.91%)
Nov 24, 2017 78.26 78.77 77.68 78.68 1,839,897 +0.44(+0.56%)
Nov 22, 2017 79.09 80.09 78.05 78.24 4,564,335 -1.36(-1.71%)
Nov 21, 2017 81.75 81.93 78.45 79.60 6,830,025 -2.54(-3.09%)
Nov 20, 2017 80.29 82.96 80.10 82.14 7,393,443 +2.34(+2.93%)
Nov 17, 2017 80.36 79.65 79.81 2,654,552 -0.05(-0.07%)
Nov 16, 2017 79.25 80.10 78.91 79.86 2,314,048 +1.16(+1.48%)
Nov 15, 2017 79.06 79.39 78.26 78.69 2,549,627 -1.13(-1.42%)
Nov 14, 2017 79.25 79.87 78.90 79.82 2,461,432 +0.36(+0.46%)
Nov 13, 2017 78.87 79.62 78.55 79.46 2,751,864 +0.39(+0.49%)
Nov 10, 2017 79.03 79.46 78.45 79.07 3,100,322 -0.10(-0.12%)
Nov 09, 2017 80.91 80.93 77.65 79.17 3,561,757 -2.03(-2.50%)
Nov 08, 2017 81.11 81.59 80.35 81.20 1,832,753 +0.09(+0.11%)
Nov 07, 2017 81.27 81.70 80.94 81.11 1,605,371 -0.34(-0.41%)
Nov 06, 2017 81.57 82.05 80.89 81.45 1,734,920 +0.41(+0.51%)
Nov 03, 2017 80.29 81.05 79.60 81.03 1,549,283 +0.90(+1.12%)
Nov 02, 2017 80.18 80.73 79.66 80.13 1,640,717 -0.18(-0.22%)
Nov 01, 2017 81.07 81.30 79.96 80.31 2,689,705 -0.27(-0.34%)
Oct 31, 2017 80.73 80.97 80.10 80.58 1,733,906 -0.02(-0.02%)
Oct 30, 2017 80.63 81.16 80.22 80.60 1,414,301 +0.10(+0.12%)
Oct 27, 2017 80.11 80.65 79.40 80.50 1,841,152 +0.57(+0.72%)
Oct 26, 2017 79.66 80.28 79.31 79.93 1,404,596 +0.62(+0.78%)
Oct 25, 2017 79.13 79.83 78.75 79.31 2,310,983 -0.38(-0.48%)
Oct 24, 2017 78.35 80.13 78.00 79.69 3,026,928 +1.34(+1.71%)
Oct 23, 2017 78.93 79.14 78.16 78.35 2,301,346 -0.14(-0.18%)
Oct 20, 2017 79.09 79.37 78.34 78.49 2,015,090 +0.11(+0.15%)
Oct 19, 2017 77.95 78.40 77.12 78.38 1,787,368 -0.18(-0.22%)
Oct 18, 2017 78.74 78.78 77.92 78.55 1,279,738 +0.05(+0.07%)
Oct 17, 2017 78.26 78.60 78.00 78.50 1,413,170 +0.10(+0.12%)
Oct 16, 2017 78.98 79.10 77.85 78.40 2,274,538 -0.20(-0.26%)
Oct 13, 2017 79.14 78.12 78.60 2,527,629 +0.20(+0.26%)
Oct 12, 2017 78.09 78.60 77.93 78.40 2,616,724 +0.23(+0.29%)
Oct 11, 2017 77.41 78.19 77.40 78.17 1,996,079 +0.51(+0.66%)
Oct 10, 2017 77.74 77.79 77.12 77.66 1,466,150 +0.25(+0.32%)
Oct 09, 2017 77.63 77.91 77.03 77.41 1,981,423 -0.14(-0.18%)
Oct 06, 2017 77.22 77.66 77.14 77.55 1,267,234 -0.02(-0.02%)
Oct 05, 2017 76.88 77.97 76.52 77.57 3,040,469 +0.79(+1.02%)
Oct 04, 2017 75.68 76.86 75.53 76.79 2,870,915 +0.97(+1.28%)
Oct 03, 2017 75.87 76.37 75.76 75.82 2,509,758 +0.07(+0.09%)
Oct 02, 2017 76.58 75.62 75.75 1,913,099 -0.31(-0.41%)
Sep 29, 2017 75.62 76.27 75.53 76.05 1,940,286 +0.47(+0.62%)
Sep 28, 2017 74.66 75.71 74.54 75.59 1,778,247 +0.64(+0.85%)
Sep 27, 2017 74.64 75.22 73.97 74.95 1,714,263 +0.89(+1.20%)
Sep 26, 2017 74.65 74.72 73.79 74.06 1,451,799 +0.03(+0.04%)
Sep 25, 2017 75.02 73.80 74.03 2,179,773 -0.92(-1.22%)
Sep 22, 2017 73.97 75.23 73.92 74.95 2,376,701 +0.60(+0.81%)
Sep 21, 2017 73.72 74.47 73.34 74.35 3,269,031 +0.49(+0.66%)
Sep 20, 2017 75.21 75.28 73.26 73.87 2,460,652 -1.37(-1.82%)
Sep 19, 2017 75.21 75.65 74.43 75.23 2,029,025 +0.06(+0.08%)
Sep 18, 2017 75.02 75.50 74.20 75.17 3,793,786 +1.17(+1.59%)
Sep 15, 2017 72.70 74.19 72.54 74.00 3,312,679 +1.32(+1.82%)
Sep 14, 2017 72.15 73.38 72.12 72.67 2,522,078 +0.25(+0.34%)
Sep 13, 2017 72.22 72.72 72.11 72.43 2,225,496 -0.08(-0.11%)
Sep 12, 2017 72.93 73.08 71.92 72.51 3,010,629 -0.06(-0.09%)
Sep 11, 2017 71.32 72.98 71.32 72.57 4,650,945 +1.57(+2.21%)
Sep 08, 2017 71.68 72.01 70.70 71.00 3,053,926 -0.58(-0.81%)
Sep 07, 2017 72.95 72.97 71.31 71.58 4,524,242 -0.85(-1.17%)
Sep 06, 2017 73.04 73.35 72.17 72.43 3,442,329 -0.43(-0.59%)
Sep 05, 2017 73.51 73.82 71.99 72.86 3,292,864 -1.21(-1.64%)
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.