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 (%)
May 31, 2018 85.54 87.75 85.22 86.67 5,692,196 +1.96(+2.32%)
May 30, 2018 83.01 86.49 82.95 84.71 3,624,283 +0.53(+0.63%)
May 29, 2018 84.44 85.01 83.73 84.18 3,894,742 -0.95(-1.11%)
May 25, 2018 85.13 85.13 85.13 0 +0.37(+0.43%)
May 24, 2018 84.29 84.97 83.83 84.76 2,153,498 +0.58(+0.69%)
May 23, 2018 84.38 84.79 83.88 84.18 3,392,942 -1.18(-1.38%)
May 22, 2018 85.42 85.95 85.03 85.36 1,498,005 +0.37(+0.43%)
May 21, 2018 85.24 85.68 84.28 85.00 1,899,611 +0.37(+0.44%)
May 18, 2018 84.46 85.24 83.91 84.62 3,612,621 -0.14(-0.17%)
May 17, 2018 84.02 84.89 83.98 84.76 3,749,492 +0.24(+0.28%)
May 16, 2018 83.79 84.55 83.46 84.52 1,651,381 +1.08(+1.29%)
May 15, 2018 83.01 83.70 82.76 83.44 2,326,399 -0.28(-0.33%)
May 14, 2018 83.11 84.66 83.11 83.72 2,436,938 +1.13(+1.37%)
May 11, 2018 83.02 83.52 82.43 82.59 1,523,775 -0.66(-0.79%)
May 10, 2018 83.02 83.30 82.40 83.25 2,146,472 +0.64(+0.78%)
May 09, 2018 81.93 82.71 81.54 82.61 2,174,486 +1.07(+1.31%)
May 08, 2018 81.10 81.56 80.37 81.54 1,765,956 +0.82(+1.02%)
May 07, 2018 80.14 81.31 80.14 80.72 2,094,002 +0.21(+0.25%)
May 04, 2018 78.08 80.55 77.70 80.51 2,696,285 +2.10(+2.68%)
May 03, 2018 78.06 78.73 76.91 78.41 2,535,210 -0.35(-0.44%)
May 02, 2018 79.39 79.56 78.02 78.75 1,779,098 -0.50(-0.63%)
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.