Analog Devices (NQ: ADI )

172.04 USD +3.84 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 75.05 76.42 74.65 76.22 4,571,778 +0.02(+0.03%)
Apr 28, 2017 77.86 77.98 75.96 76.20 4,316,369 -1.65(-2.12%)
Apr 27, 2017 78.65 78.88 77.56 77.85 2,375,278 -0.13(-0.17%)
Apr 26, 2017 79.41 79.46 77.58 77.98 2,998,678 -1.37(-1.73%)
Apr 25, 2017 79.40 79.73 78.95 79.35 2,570,298 +0.13(+0.16%)
Apr 24, 2017 79.47 80.06 78.99 79.22 2,993,599 +1.59(+2.05%)
Apr 21, 2017 77.20 78.18 76.41 77.63 4,476,578 -1.03(-1.31%)
Apr 20, 2017 77.52 78.89 77.20 78.66 2,896,159 +1.67(+2.17%)
Apr 19, 2017 77.69 78.20 76.93 76.99 2,625,531 -0.42(-0.54%)
Apr 18, 2017 75.83 77.53 75.82 77.41 3,342,480 +1.02(+1.34%)
Apr 17, 2017 76.78 77.20 76.15 76.39 2,462,244 -0.12(-0.16%)
Apr 13, 2017 76.87 77.85 76.47 76.51 2,223,163 -0.36(-0.47%)
Apr 12, 2017 78.27 78.45 76.63 76.87 2,904,147 -1.21(-1.55%)
Apr 11, 2017 78.94 78.95 76.94 78.08 6,040,225 -1.25(-1.58%)
Apr 10, 2017 80.00 80.12 79.19 79.33 2,906,963 -0.68(-0.85%)
Apr 07, 2017 80.30 80.59 79.65 80.01 3,308,914 -0.31(-0.39%)
Apr 06, 2017 80.11 80.66 79.59 80.32 3,970,751 +0.28(+0.35%)
Apr 05, 2017 81.59 81.65 80.00 80.04 3,514,192 -1.20(-1.48%)
Apr 04, 2017 80.81 81.39 80.50 81.24 5,040,761 +0.00(+0.00%)
Apr 03, 2017 82.02 82.27 80.86 81.24 3,084,353 -0.71(-0.87%)
Mar 31, 2017 82.05 82.48 81.77 81.95 2,337,302 -0.25(-0.30%)
Mar 30, 2017 81.87 82.61 81.63 82.20 1,337,976 +0.29(+0.35%)
Mar 29, 2017 81.89 82.22 81.47 81.91 2,040,482 -0.29(-0.35%)
Mar 28, 2017 81.31 82.51 81.07 82.20 2,916,355 +0.80(+0.98%)
Mar 27, 2017 81.00 81.54 80.39 81.40 2,450,693 -0.24(-0.29%)
Mar 24, 2017 81.86 82.95 81.40 81.64 2,223,544 +0.10(+0.12%)
Mar 23, 2017 82.24 82.33 81.31 81.54 3,394,961 -0.58(-0.71%)
Mar 22, 2017 81.84 82.26 81.65 82.12 2,604,890 +0.32(+0.39%)
Mar 21, 2017 83.25 83.46 81.69 81.80 3,316,568 -1.10(-1.33%)
Mar 20, 2017 83.26 83.70 82.88 82.90 2,713,967 -0.36(-0.43%)
Mar 17, 2017 83.31 83.33 82.73 83.26 4,184,005 +0.54(+0.65%)
Mar 16, 2017 83.29 83.50 82.42 82.72 4,107,669 -0.79(-0.95%)
Mar 15, 2017 83.45 83.67 82.56 83.51 4,499,154 -0.17(-0.20%)
Mar 14, 2017 82.52 83.73 82.40 83.68 4,881,069 +0.92(+1.11%)
Mar 13, 2017 82.15 82.99 82.05 82.76 4,873,827 +0.56(+0.68%)
Mar 10, 2017 83.87 83.87 82.03 82.20 7,495,536 -0.97(-1.17%)
Mar 09, 2017 83.38 83.66 82.80 83.17 2,004,887 -0.31(-0.37%)
Mar 08, 2017 83.77 83.85 83.18 83.48 2,381,960 +0.07(+0.08%)
Mar 07, 2017 83.70 84.17 83.21 83.41 2,892,716 -0.44(-0.52%)
Mar 06, 2017 83.00 84.24 82.35 83.85 3,717,381 +0.67(+0.81%)
Mar 03, 2017 83.62 83.65 83.04 83.18 2,357,205 -0.47(-0.56%)
Mar 02, 2017 83.39 84.08 83.04 83.65 2,714,886 -0.11(-0.13%)
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.