Analog Devices (NQ: ADI )

180.25 USD -2.95 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 89.03 89.03 89.03 0 -0.35(-0.39%)
Dec 28, 2017 89.30 89.86 88.71 89.38 1,973,056 +0.28(+0.31%)
Dec 27, 2017 88.89 89.58 88.57 89.10 1,827,388 +0.47(+0.53%)
Dec 26, 2017 88.85 87.68 88.63 1,379,370 -0.22(-0.25%)
Dec 22, 2017 88.50 88.87 88.26 88.85 1,680,412 +0.20(+0.23%)
Dec 21, 2017 89.00 89.14 88.45 88.65 1,917,206 +0.00(+0.00%)
Dec 20, 2017 88.12 88.93 87.84 88.65 2,093,655 +0.70(+0.80%)
Dec 19, 2017 87.78 88.47 87.41 87.95 2,098,577 -0.14(-0.16%)
Dec 18, 2017 87.21 88.35 87.21 88.09 2,743,112 +1.40(+1.61%)
Dec 15, 2017 86.07 87.21 85.30 86.69 3,765,981 +1.25(+1.46%)
Dec 14, 2017 85.17 85.97 84.82 85.44 2,287,959 +0.26(+0.31%)
Dec 13, 2017 85.82 85.93 85.13 85.18 2,067,998 -0.30(-0.35%)
Dec 12, 2017 85.75 85.98 84.91 85.48 2,248,856 -0.32(-0.37%)
Dec 11, 2017 85.49 86.36 85.29 85.80 2,322,676 +0.28(+0.33%)
Dec 08, 2017 86.45 86.92 84.91 85.52 3,411,413 -0.59(-0.69%)
Dec 07, 2017 85.61 86.51 85.17 86.11 3,914,204 +0.70(+0.82%)
Dec 06, 2017 84.26 85.48 84.03 85.41 2,800,208 +0.58(+0.68%)
Dec 05, 2017 84.53 85.70 84.16 84.83 2,340,774 +0.04(+0.05%)
Dec 04, 2017 85.56 85.64 85.05 84.79 3,723,591 -0.61(-0.71%)
Dec 01, 2017 85.51 85.77 84.19 85.40 3,545,012 -0.71(-0.82%)
Nov 30, 2017 85.82 86.27 84.99 86.11 3,866,532 +0.45(+0.53%)
Nov 29, 2017 87.08 87.29 83.90 85.66 6,130,300 -1.41(-1.62%)
Nov 28, 2017 87.08 87.44 86.50 87.07 3,843,043 -0.38(-0.43%)
Nov 27, 2017 88.49 88.83 87.40 87.45 2,890,564 -1.70(-1.91%)
Nov 24, 2017 88.67 89.25 88.01 89.15 1,623,905 +0.50(+0.56%)
Nov 22, 2017 89.61 90.74 88.43 88.65 4,028,510 -1.54(-1.71%)
Nov 21, 2017 92.62 92.83 88.88 90.19 6,028,222 -2.88(-3.09%)
Nov 20, 2017 90.97 93.99 90.75 93.07 6,525,498 +2.65(+2.93%)
Nov 17, 2017 91.05 90.24 90.42 2,342,924 -0.06(-0.07%)
Nov 16, 2017 89.79 90.75 89.41 90.48 2,042,393 +1.32(+1.48%)
Nov 15, 2017 89.58 89.95 88.67 89.16 2,250,317 -1.28(-1.42%)
Nov 14, 2017 89.79 90.49 89.40 90.44 2,172,475 +0.41(+0.46%)
Nov 13, 2017 89.36 90.21 89.00 90.03 2,428,812 +0.44(+0.49%)
Nov 10, 2017 89.54 90.03 88.88 89.59 2,736,363 -0.11(-0.12%)
Nov 09, 2017 91.67 91.69 87.98 89.70 3,143,629 -2.30(-2.50%)
Nov 08, 2017 91.90 92.45 91.04 92.00 1,617,599 +0.10(+0.11%)
Nov 07, 2017 92.08 92.57 91.70 91.90 1,416,911 -0.38(-0.41%)
Nov 06, 2017 92.42 92.96 91.65 92.28 1,531,251 +0.47(+0.51%)
Nov 03, 2017 90.97 91.83 90.19 91.81 1,367,407 +1.02(+1.12%)
Nov 02, 2017 90.85 91.47 90.26 90.79 1,448,107 -0.20(-0.22%)
Nov 01, 2017 91.85 92.11 90.59 90.99 2,373,950 -0.31(-0.34%)
Oct 31, 2017 91.47 91.74 90.75 91.30 1,530,356 -0.02(-0.02%)
Oct 30, 2017 91.35 91.96 90.89 91.32 1,248,271 +0.11(+0.12%)
Oct 27, 2017 90.77 91.38 89.96 91.21 1,625,012 +0.65(+0.72%)
Oct 26, 2017 90.26 90.96 89.86 90.56 1,239,705 +0.70(+0.78%)
Oct 25, 2017 89.66 90.45 89.23 89.86 2,039,688 -0.43(-0.48%)
Oct 24, 2017 88.77 90.79 88.38 90.29 2,671,585 +1.52(+1.71%)
Oct 23, 2017 89.43 89.67 88.56 88.77 2,031,182 -0.16(-0.18%)
Oct 20, 2017 89.61 89.93 88.76 88.93 1,778,531 +0.13(+0.15%)
Oct 19, 2017 88.32 88.83 87.38 88.80 1,577,542 -0.20(-0.22%)
Oct 18, 2017 89.21 89.26 88.28 89.00 1,129,505 +0.06(+0.07%)
Oct 17, 2017 88.67 89.06 88.37 88.94 1,247,273 +0.11(+0.12%)
Oct 16, 2017 89.48 89.62 88.21 88.83 2,007,521 -0.23(-0.26%)
Oct 13, 2017 89.67 88.51 89.06 2,230,901 +0.23(+0.26%)
Oct 12, 2017 88.48 89.06 88.30 88.83 2,309,537 +0.26(+0.29%)
Oct 11, 2017 87.71 88.59 87.69 88.57 1,761,752 +0.58(+0.66%)
Oct 10, 2017 88.08 88.14 87.38 87.99 1,294,033 +0.28(+0.32%)
Oct 09, 2017 87.96 88.27 87.28 87.71 1,748,816 -0.16(-0.18%)
Oct 06, 2017 87.49 87.99 87.40 87.87 1,118,469 -0.02(-0.02%)
Oct 05, 2017 87.10 88.35 86.70 87.89 2,683,537 +0.89(+1.02%)
Oct 04, 2017 85.75 87.08 85.58 87.00 2,533,887 +1.10(+1.28%)
Oct 03, 2017 85.96 86.53 85.84 85.90 2,215,128 +0.08(+0.09%)
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.