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 (%)
Jul 31, 2018 85.73 86.79 85.64 86.14 2,791,499 +0.74(+0.87%)
Jul 30, 2018 87.42 87.42 85.13 85.40 2,840,447 -1.50(-1.72%)
Jul 27, 2018 87.89 88.78 86.65 86.89 2,396,873 -0.65(-0.74%)
Jul 26, 2018 87.42 88.31 86.67 87.54 2,841,761 +1.03(+1.19%)
Jul 25, 2018 87.34 87.94 85.20 86.51 2,916,961 -0.81(-0.92%)
Jul 24, 2018 87.84 88.86 87.19 87.32 3,308,753 -0.30(-0.35%)
Jul 23, 2018 87.26 87.77 86.31 87.62 1,566,637 -0.02(-0.02%)
Jul 20, 2018 87.83 88.43 87.18 87.64 1,554,687 -0.40(-0.46%)
Jul 19, 2018 88.52 88.67 87.32 88.04 1,550,800 -0.74(-0.84%)
Jul 18, 2018 88.28 89.06 88.23 88.78 1,825,037 +0.74(+0.84%)
Jul 17, 2018 86.89 88.11 86.42 88.04 2,152,741 +0.56(+0.63%)
Jul 16, 2018 88.12 88.13 87.20 87.49 1,540,153 -0.43(-0.49%)
Jul 13, 2018 87.92 1,261,415 -0.25(-0.28%)
Jul 12, 2018 86.18 88.33 85.93 88.17 2,599,219 +1.95(+2.27%)
Jul 11, 2018 87.27 87.73 85.99 86.21 1,684,465 -2.08(-2.35%)
Jul 10, 2018 87.28 88.41 86.93 88.29 2,487,669 +1.22(+1.40%)
Jul 09, 2018 87.29 87.68 86.17 87.07 2,076,903 -0.02(-0.02%)
Jul 06, 2018 86.37 87.28 85.94 87.09 1,731,079 +0.72(+0.83%)
Jul 05, 2018 86.50 85.06 86.37 2,190,283 +1.69(+2.00%)
Jul 03, 2018 84.68 84.68 84.68 0 -1.61(-1.87%)
Jul 02, 2018 85.16 86.32 84.78 86.29 2,297,352 +0.35(+0.41%)
Jun 29, 2018 86.40 87.66 85.79 85.94 3,478,450 -0.03(-0.03%)
Jun 28, 2018 86.19 86.63 85.16 85.97 2,622,176 -0.49(-0.57%)
Jun 27, 2018 88.42 89.02 86.41 86.46 4,927,698 -1.98(-2.24%)
Jun 26, 2018 88.21 89.07 87.86 88.44 2,640,129 +0.50(+0.57%)
Jun 25, 2018 87.93 88.26 86.81 87.94 5,193,608 -0.84(-0.95%)
Jun 22, 2018 89.45 89.49 88.42 88.78 6,949,184 -0.06(-0.07%)
Jun 21, 2018 90.80 90.80 88.69 88.85 1,887,821 -1.65(-1.82%)
Jun 20, 2018 89.91 90.56 89.40 90.50 1,583,957 +0.84(+0.94%)
Jun 19, 2018 89.15 89.72 88.61 89.65 1,963,195 -0.92(-1.02%)
Jun 18, 2018 90.00 90.73 89.46 90.58 2,077,504 -0.37(-0.40%)
Jun 15, 2018 91.12 89.69 90.94 3,480,167 -0.18(-0.20%)
Jun 14, 2018 91.15 92.27 90.77 91.12 2,071,096 +0.58(+0.64%)
Jun 13, 2018 91.52 91.59 90.25 90.54 2,303,855 -0.87(-0.95%)
Jun 12, 2018 91.02 91.45 90.45 91.41 2,230,391 +0.56(+0.62%)
Jun 11, 2018 90.37 91.26 90.23 90.85 1,825,307 +0.30(+0.33%)
Jun 08, 2018 90.68 90.77 89.60 90.55 2,572,295 -0.81(-0.88%)
Jun 07, 2018 91.67 92.82 90.99 91.36 4,085,468 +0.30(+0.33%)
Jun 06, 2018 91.10 91.05 2,448,186 +1.30(+1.45%)
Jun 05, 2018 89.19 90.00 88.87 89.75 2,096,261 +0.59(+0.66%)
Jun 04, 2018 87.84 89.43 86.89 89.16 2,937,532 +1.41(+1.61%)
Jun 01, 2018 87.11 87.78 86.02 87.75 2,581,025 +1.09(+1.26%)
May 31, 2018 85.53 87.74 85.21 86.66 5,692,803 +1.96(+2.32%)
May 30, 2018 83.00 86.49 82.94 84.70 3,624,670 +0.53(+0.63%)
May 29, 2018 84.43 85.01 83.72 84.18 3,895,157 -0.95(-1.11%)
May 25, 2018 85.12 85.12 85.12 0 +0.37(+0.43%)
May 24, 2018 84.28 84.96 83.82 84.76 2,153,727 +0.58(+0.69%)
May 23, 2018 84.37 84.78 83.87 84.18 3,393,304 -1.18(-1.38%)
May 22, 2018 85.42 85.94 85.02 85.35 1,498,165 +0.37(+0.43%)
May 21, 2018 85.23 85.67 84.27 84.99 1,899,814 +0.37(+0.44%)
May 18, 2018 84.45 85.23 83.90 84.61 3,613,006 -0.14(-0.17%)
May 17, 2018 84.02 84.88 83.97 84.76 3,749,892 +0.24(+0.28%)
May 16, 2018 83.78 84.54 83.45 84.51 1,651,558 +1.08(+1.29%)
May 15, 2018 83.00 83.69 82.75 83.44 2,326,647 -0.28(-0.33%)
May 14, 2018 83.11 84.65 83.11 83.71 2,437,198 +1.13(+1.37%)
May 11, 2018 83.01 83.51 82.42 82.58 1,523,938 -0.66(-0.79%)
May 10, 2018 83.01 83.29 82.39 83.24 2,146,701 +0.64(+0.78%)
May 09, 2018 81.92 82.70 81.53 82.60 2,174,718 +1.07(+1.31%)
May 08, 2018 81.09 81.55 80.36 81.53 1,766,144 +0.82(+1.02%)
May 07, 2018 80.14 81.30 80.14 80.71 2,094,225 +0.21(+0.25%)
May 04, 2018 78.08 80.54 77.69 80.50 2,696,573 +2.10(+2.68%)
May 03, 2018 78.05 78.72 76.90 78.40 2,535,480 -0.35(-0.44%)
May 02, 2018 79.38 79.55 78.01 78.74 1,779,287 -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.