Analog Devices (NQ: ADI )

172.77 USD +2.20 (+1.29%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 83.93 84.30 82.88 83.71 3,499,104 +0.91(+1.10%)
Oct 30, 2018 80.62 82.86 80.42 82.80 4,698,768 +2.39(+2.97%)
Oct 29, 2018 81.32 81.95 78.98 80.41 5,055,470 +1.38(+1.75%)
Oct 26, 2018 77.56 80.10 76.62 79.03 4,536,600 -0.05(-0.06%)
Oct 25, 2018 78.94 79.90 78.76 79.08 4,190,438 +1.26(+1.62%)
Oct 24, 2018 80.32 80.74 77.76 77.82 7,666,658 -4.83(-5.84%)
Oct 23, 2018 80.74 83.01 79.70 82.65 4,656,345 +0.10(+0.12%)
Oct 22, 2018 83.01 83.39 82.36 82.55 2,337,021 +0.22(+0.26%)
Oct 19, 2018 82.93 84.22 81.87 82.33 2,564,300 -0.83(-1.00%)
Oct 18, 2018 83.00 84.29 81.55 83.17 4,923,299 -2.08(-2.44%)
Oct 17, 2018 86.35 86.42 84.60 85.25 3,529,395 -0.51(-0.59%)
Oct 16, 2018 84.79 85.84 84.14 85.76 3,397,704 +1.86(+2.22%)
Oct 15, 2018 83.71 84.67 83.10 83.90 3,153,747 -0.27(-0.32%)
Oct 12, 2018 85.23 85.77 83.07 84.17 3,600,500 +0.50(+0.60%)
Oct 11, 2018 85.56 86.59 83.25 83.67 4,849,880 -0.23(-0.27%)
Oct 10, 2018 85.46 86.04 83.18 83.90 8,524,035 -2.86(-3.30%)
Oct 09, 2018 86.62 86.95 85.59 86.76 3,950,203 +0.28(+0.32%)
Oct 08, 2018 86.79 87.23 85.52 86.48 2,879,353 -0.67(-0.77%)
Oct 05, 2018 89.00 89.48 86.26 87.15 5,816,000 -2.84(-3.16%)
Oct 04, 2018 91.14 91.60 89.57 89.99 4,047,390 -1.84(-2.00%)
Oct 03, 2018 91.71 93.04 90.86 91.83 2,914,954 -0.46(-0.50%)
Oct 02, 2018 92.20 93.92 92.11 92.29 1,737,331 -0.10(-0.11%)
Oct 01, 2018 92.81 93.39 92.25 92.39 1,728,836 -0.07(-0.08%)
Sep 28, 2018 91.96 92.52 91.60 92.46 1,650,200 +0.28(+0.30%)
Sep 27, 2018 92.31 92.54 91.61 92.18 1,963,494 -0.14(-0.15%)
Sep 26, 2018 92.40 93.75 92.19 92.32 3,802,521 -0.24(-0.26%)
Sep 25, 2018 92.40 93.49 90.55 92.56 6,037,188 -2.44(-2.57%)
Sep 24, 2018 94.14 95.37 93.33 95.00 2,558,793 +0.44(+0.47%)
Sep 21, 2018 95.56 95.70 94.19 94.56 4,416,400 -0.54(-0.57%)
Sep 20, 2018 93.55 95.66 93.45 95.10 3,494,871 +2.52(+2.72%)
Sep 19, 2018 92.02 92.81 91.80 92.58 1,843,220 +0.72(+0.78%)
Sep 18, 2018 91.67 92.47 91.35 91.86 2,354,912 +0.55(+0.60%)
Sep 17, 2018 92.11 92.82 91.15 91.31 1,976,052 -1.22(-1.32%)
Sep 14, 2018 92.55 93.43 92.09 92.53 2,843,300 +0.13(+0.14%)
Sep 13, 2018 92.19 93.07 90.88 92.40 3,510,776 +1.38(+1.52%)
Sep 12, 2018 92.10 92.56 89.35 91.02 5,793,632 -2.23(-2.39%)
Sep 11, 2018 94.12 94.39 93.10 93.25 3,229,933 -1.34(-1.42%)
Sep 10, 2018 94.56 95.18 93.05 94.59 3,120,064 +0.63(+0.67%)
Sep 07, 2018 94.86 95.92 93.59 93.96 5,451,300 -3.13(-3.22%)
Sep 06, 2018 97.45 98.09 96.11 97.09 2,809,812 -0.78(-0.80%)
Sep 05, 2018 98.12 98.84 97.49 97.87 2,689,002 -0.24(-0.24%)
Sep 04, 2018 97.49 98.89 97.11 98.11 4,053,178 -0.74(-0.75%)
Aug 31, 2018 98.85 98.85 98.85 0 +0.28(+0.28%)
Aug 30, 2018 99.48 100.17 98.28 98.57 1,891,693 -1.60(-1.60%)
Aug 29, 2018 100.42 100.42 99.75 100.17 2,370,112 -0.25(-0.25%)
Aug 28, 2018 100.61 100.87 99.46 100.42 3,673,414 +0.35(+0.35%)
Aug 27, 2018 99.29 100.72 99.00 100.07 2,907,259 +1.29(+1.31%)
Aug 24, 2018 98.06 98.89 97.44 98.78 2,674,700 +1.39(+1.43%)
Aug 23, 2018 98.29 98.98 97.24 97.39 2,665,826 -0.53(-0.54%)
Aug 22, 2018 92.55 98.12 92.05 97.92 7,540,752 +2.00(+2.09%)
Aug 21, 2018 94.06 96.46 93.42 95.92 4,049,784 +2.18(+2.33%)
Aug 20, 2018 94.79 94.91 93.24 93.74 2,160,716 -0.84(-0.89%)
Aug 17, 2018 93.46 94.83 92.67 94.58 2,869,400 +0.32(+0.34%)
Aug 16, 2018 94.39 95.07 93.96 94.26 1,828,687 +0.50(+0.53%)
Aug 15, 2018 93.94 94.52 92.81 93.76 2,022,306 -1.09(-1.15%)
Aug 14, 2018 95.58 96.24 94.82 94.85 1,761,598 -0.28(-0.29%)
Aug 13, 2018 95.19 96.13 94.84 95.13 1,939,325 +0.19(+0.20%)
Aug 10, 2018 95.33 96.71 94.08 94.94 2,817,300 -2.80(-2.86%)
Aug 09, 2018 98.54 98.67 97.74 97.74 1,451,129 -0.75(-0.76%)
Aug 08, 2018 98.50 98.71 97.94 98.49 1,256,580 -0.10(-0.10%)
Aug 07, 2018 97.71 98.69 97.45 98.59 1,128,804 +1.21(+1.24%)
Aug 06, 2018 96.19 97.42 96.06 97.38 1,322,202 +0.82(+0.85%)
Aug 03, 2018 96.08 96.70 95.87 96.56 1,017,800 +0.37(+0.38%)
Aug 02, 2018 95.00 96.55 94.75 96.19 1,711,780 +0.15(+0.16%)
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.