Skip to main content

Analog Devices (NQ: ADI )

197.00 +3.67 (+1.90%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 109.77 110.06 109.13 109.78 1,042,871 -0.02(-0.02%)
Dec 30, 2019 110.19 110.35 108.95 109.80 1,198,694 -0.54(-0.49%)
Dec 27, 2019 110.60 110.86 109.92 110.35 1,473,162 -0.26(-0.23%)
Dec 26, 2019 110.55 110.98 110.17 110.61 987,919 +0.01(+0.01%)
Dec 24, 2019 110.17 110.75 110.03 110.60 528,039 +0.51(+0.46%)
Dec 23, 2019 110.86 111.36 109.96 110.09 1,694,884 -0.60(-0.54%)
Dec 20, 2019 111.02 111.06 108.92 110.69 4,816,003 +1.03(+0.94%)
Dec 19, 2019 108.44 109.77 108.20 109.65 1,722,238 +1.57(+1.45%)
Dec 18, 2019 109.83 110.42 107.95 108.08 2,931,819 -1.68(-1.53%)
Dec 17, 2019 109.85 110.31 109.07 109.77 1,588,500 -0.04(-0.03%)
Dec 16, 2019 110.41 111.32 109.46 109.80 2,232,675 +0.08(+0.08%)
Dec 13, 2019 108.62 110.37 107.99 109.72 1,779,831 +0.89(+0.82%)
Dec 12, 2019 107.04 109.62 106.80 108.83 2,623,907 +1.81(+1.69%)
Dec 11, 2019 106.19 107.61 106.04 107.02 2,384,954 +1.33(+1.26%)
Dec 10, 2019 105.85 106.64 105.34 105.69 3,048,137 -0.19(-0.18%)
Dec 09, 2019 106.96 106.96 105.78 105.89 1,679,818 -1.17(-1.10%)
Dec 06, 2019 106.00 107.25 105.68 107.06 2,327,572 +2.27(+2.17%)
Dec 05, 2019 105.27 106.45 104.54 104.79 2,644,940 -0.39(-0.37%)
Dec 04, 2019 102.79 105.28 102.79 105.17 3,143,397 +3.81(+3.75%)
Dec 03, 2019 100.72 101.53 99.91 101.37 2,346,127 -0.93(-0.91%)
Dec 02, 2019 103.95 104.23 101.99 102.30 1,866,177 -1.55(-1.50%)
Nov 29, 2019 103.92 105.17 103.38 103.85 1,127,432 -0.69(-0.66%)
Nov 27, 2019 106.75 106.94 103.92 104.54 4,294,816 -0.96(-0.91%)
Nov 26, 2019 99.87 106.15 98.85 105.50 8,084,214 +1.67(+1.61%)
Nov 25, 2019 102.63 104.33 102.35 103.83 3,296,076 +2.10(+2.06%)
Nov 22, 2019 102.13 102.13 100.35 101.73 1,939,780 +1.72(+1.72%)
Nov 21, 2019 100.27 100.43 99.16 100.02 3,157,428 +0.18(+0.18%)
Nov 20, 2019 101.87 101.90 99.50 99.83 3,249,375 -2.88(-2.80%)
Nov 19, 2019 103.65 103.92 102.58 102.71 2,040,560 -0.24(-0.23%)
Nov 18, 2019 103.92 104.26 102.70 102.95 2,006,925 -1.31(-1.26%)
Nov 15, 2019 105.46 105.69 103.52 104.26 1,922,160 +0.07(+0.07%)
Nov 14, 2019 104.54 104.54 103.47 104.19 1,198,825 -0.78(-0.74%)
Nov 13, 2019 103.22 105.17 102.89 104.97 1,880,915 +0.84(+0.80%)
Nov 12, 2019 103.92 104.83 103.66 104.14 2,476,662 +0.65(+0.63%)
Nov 11, 2019 103.48 103.66 102.44 103.48 1,374,247 -0.43(-0.42%)
Nov 08, 2019 102.96 103.93 102.21 103.91 1,222,382 +0.67(+0.65%)
Nov 07, 2019 104.60 104.65 102.54 103.24 1,239,032 +0.24(+0.23%)
Nov 06, 2019 103.90 104.10 101.73 103.00 1,823,771 -1.31(-1.25%)
Nov 05, 2019 102.49 105.21 102.36 104.31 3,310,177 +1.89(+1.85%)
Nov 04, 2019 102.12 103.22 101.46 102.42 1,828,971 +1.86(+1.85%)
Nov 01, 2019 98.95 101.06 98.89 100.56 2,166,223 +2.52(+2.57%)
Oct 31, 2019 99.02 99.02 96.49 98.04 4,184,579 -1.49(-1.50%)
Oct 30, 2019 101.61 102.05 99.09 99.53 2,766,638 +0.17(+0.18%)
Oct 29, 2019 100.44 101.25 99.15 99.35 3,008,164 -0.71(-0.71%)
Oct 28, 2019 99.02 100.29 98.77 100.06 2,267,633 +1.84(+1.87%)
Oct 25, 2019 97.05 98.41 96.65 98.22 2,031,249 +1.39(+1.43%)
Oct 24, 2019 97.80 98.09 96.47 96.83 3,320,734 -0.23(-0.24%)
Oct 23, 2019 98.84 99.07 96.15 97.06 4,999,535 -4.88(-4.79%)
Oct 22, 2019 102.29 103.20 101.81 101.95 1,809,981 -0.21(-0.21%)
Oct 21, 2019 101.31 102.50 101.12 102.16 1,509,813 +1.50(+1.49%)
Oct 18, 2019 101.29 101.53 99.69 100.66 1,571,292 -0.48(-0.47%)
Oct 17, 2019 102.77 103.22 100.80 101.14 1,625,026 -0.54(-0.53%)
Oct 16, 2019 103.63 104.13 101.50 101.68 2,136,059 -2.48(-2.38%)
Oct 15, 2019 101.83 104.27 101.60 104.16 2,860,130 +2.71(+2.67%)
Oct 14, 2019 101.66 102.06 101.13 101.45 1,916,270 -0.81(-0.79%)
Oct 11, 2019 100.89 103.64 100.89 102.26 2,856,866 +2.56(+2.56%)
Oct 10, 2019 99.11 100.93 98.86 99.70 2,069,400 +0.34(+0.34%)
Oct 09, 2019 99.09 100.10 98.18 99.36 2,074,257 +1.78(+1.83%)
Oct 08, 2019 101.13 101.47 97.54 97.58 3,524,846 -4.33(-4.25%)
Oct 07, 2019 103.82 104.16 101.86 101.91 1,918,709 -2.01(-1.94%)
Oct 04, 2019 102.84 104.10 102.23 103.92 1,563,570 +1.99(+1.95%)
Oct 03, 2019 100.10 102.33 99.30 101.94 2,045,451 +1.75(+1.74%)
Oct 02, 2019 100.34 100.96 99.40 100.19 1,803,830 -0.74(-0.74%)
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.