Analog Devices (NQ: ADI )

142.91 -3.18 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 86.09 86.54 84.97 85.83 1,748,300 +0.37(+0.43%)
Dec 28, 2018 85.49 86.90 84.43 85.46 2,070,700 +0.10(+0.12%)
Dec 27, 2018 83.26 85.43 81.86 85.36 2,070,043 +1.02(+1.21%)
Dec 26, 2018 81.19 84.43 80.08 84.34 2,519,007 +3.92(+4.87%)
Dec 24, 2018 82.11 82.91 80.36 80.42 1,353,200 -1.90(-2.31%)
Dec 21, 2018 83.41 85.11 81.94 82.32 5,189,000 -0.42(-0.51%)
Dec 20, 2018 83.24 84.55 81.53 82.74 3,549,799 -0.95(-1.14%)
Dec 19, 2018 86.73 87.92 83.24 83.69 4,211,659 -4.36(-4.95%)
Dec 18, 2018 88.23 89.36 87.50 88.05 2,873,878 +0.74(+0.85%)
Dec 17, 2018 87.25 88.96 86.75 87.31 2,763,477 +0.04(+0.05%)
Dec 14, 2018 87.48 88.39 86.97 87.27 2,947,800 -1.19(-1.35%)
Dec 13, 2018 89.67 89.99 88.08 88.46 1,668,358 -0.62(-0.70%)
Dec 12, 2018 90.52 90.52 89.00 89.08 2,300,987 +0.44(+0.50%)
Dec 11, 2018 89.91 91.04 88.28 88.64 2,094,321 +0.16(+0.18%)
Dec 10, 2018 86.36 88.64 86.00 88.48 2,600,581 +2.06(+2.38%)
Dec 07, 2018 89.07 89.98 86.19 86.42 2,961,100 -3.11(-3.47%)
Dec 06, 2018 87.33 89.55 86.17 89.53 2,957,276 -0.91(-1.01%)
Dec 04, 2018 93.14 93.38 90.34 90.44 3,858,000 -3.07(-3.28%)
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.