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 (%)
Nov 30, 2020 129.22 130.79 128.71 130.57 3,206,796 +1.25(+0.97%)
Nov 27, 2020 129.66 130.07 128.84 129.32 1,390,836 +1.69(+1.32%)
Nov 25, 2020 128.25 129.51 126.70 127.63 2,173,228 -0.88(-0.69%)
Nov 24, 2020 129.26 129.48 124.71 128.51 4,982,823 -0.17(-0.13%)
Nov 23, 2020 127.00 128.93 126.91 128.68 3,070,046 +2.06(+1.62%)
Nov 20, 2020 128.26 128.53 126.44 126.62 2,445,387 -1.21(-0.95%)
Nov 19, 2020 123.60 127.89 123.45 127.83 2,635,200 +2.76(+2.21%)
Nov 18, 2020 127.63 128.15 124.83 125.08 2,512,935 -2.48(-1.94%)
Nov 17, 2020 128.60 129.05 126.88 127.55 3,172,195 -2.01(-1.55%)
Nov 16, 2020 129.35 131.59 128.44 129.56 3,656,967 +1.63(+1.28%)
Nov 13, 2020 129.02 129.49 127.38 127.93 2,365,071 +0.74(+0.58%)
Nov 12, 2020 128.94 129.26 126.16 127.19 2,144,825 -1.78(-1.38%)
Nov 11, 2020 127.26 130.15 127.26 128.97 2,679,251 +2.44(+1.93%)
Nov 10, 2020 126.74 128.48 125.70 126.53 5,051,826 -0.98(-0.77%)
Nov 09, 2020 130.86 131.79 127.39 127.51 5,486,620 +2.18(+1.74%)
Nov 06, 2020 122.96 125.59 122.04 125.33 4,063,325 +2.91(+2.38%)
Nov 05, 2020 119.65 122.93 119.09 122.42 3,997,638 +4.19(+3.54%)
Nov 04, 2020 114.90 118.64 113.61 118.23 4,010,812 +5.81(+5.17%)
Nov 03, 2020 112.19 113.88 111.97 112.42 2,694,453 +1.19(+1.07%)
Nov 02, 2020 112.79 112.79 110.42 111.23 2,603,371 -0.05(-0.04%)
Oct 30, 2020 110.13 111.40 109.21 111.28 3,301,172 +0.05(+0.04%)
Oct 29, 2020 109.11 112.14 108.56 111.23 2,855,018 +1.89(+1.73%)
Oct 28, 2020 111.62 112.22 109.09 109.34 3,608,070 -3.59(-3.18%)
Oct 27, 2020 114.15 114.72 112.87 112.93 2,636,498 -0.79(-0.69%)
Oct 26, 2020 115.83 116.08 112.48 113.72 2,328,783 -2.88(-2.47%)
Oct 23, 2020 117.56 117.95 115.89 116.60 2,454,228 -0.52(-0.44%)
Oct 22, 2020 116.94 117.48 115.40 117.11 2,205,510 -0.01(-0.01%)
Oct 21, 2020 116.48 118.11 115.47 117.12 4,253,131 +1.07(+0.92%)
Oct 20, 2020 115.43 116.90 114.99 116.05 3,087,922 +0.95(+0.82%)
Oct 19, 2020 116.99 117.59 114.83 115.11 2,546,782 -0.97(-0.83%)
Oct 16, 2020 117.11 118.12 115.98 116.07 2,378,066 -0.32(-0.27%)
Oct 15, 2020 114.01 116.94 113.50 116.39 2,165,649 +0.88(+0.76%)
Oct 14, 2020 116.14 116.59 114.99 115.51 1,592,405 -0.52(-0.45%)
Oct 13, 2020 118.62 118.75 115.77 116.03 2,598,669 -2.37(-2.00%)
Oct 12, 2020 117.09 118.59 116.42 118.39 3,252,210 +2.61(+2.25%)
Oct 09, 2020 114.84 116.80 114.31 115.78 4,244,516 +2.81(+2.48%)
Oct 08, 2020 112.59 113.69 111.99 112.97 4,253,228 +1.57(+1.41%)
Oct 07, 2020 109.93 111.70 108.70 111.41 4,533,528 +2.94(+2.71%)
Oct 06, 2020 108.86 111.65 107.98 108.47 4,019,026 -0.99(-0.91%)
Oct 05, 2020 108.30 109.55 107.92 109.46 4,701,736 +2.43(+2.27%)
Oct 02, 2020 109.37 110.73 107.02 107.03 3,379,464 -4.67(-4.19%)
Oct 01, 2020 111.70 112.32 110.19 111.71 3,294,576 +2.11(+1.93%)
Sep 30, 2020 109.57 111.01 109.10 109.59 3,392,763 +0.08(+0.08%)
Sep 29, 2020 108.89 110.72 108.75 109.51 2,443,513 -0.38(-0.35%)
Sep 28, 2020 108.26 109.90 107.73 109.89 2,206,761 +3.36(+3.15%)
Sep 25, 2020 104.93 106.70 103.89 106.53 2,443,150 +0.75(+0.71%)
Sep 24, 2020 105.14 107.32 104.64 105.78 2,402,530 +0.17(+0.16%)
Sep 23, 2020 107.86 108.55 105.31 105.61 3,355,164 -2.06(-1.92%)
Sep 22, 2020 107.15 107.73 105.99 107.68 2,364,823 +0.72(+0.68%)
Sep 21, 2020 106.06 107.06 105.03 106.96 3,496,193 -0.92(-0.85%)
Sep 18, 2020 108.94 109.18 107.11 107.88 6,231,334 -0.55(-0.50%)
Sep 17, 2020 105.91 108.55 105.71 108.42 2,703,310 -0.06(-0.06%)
Sep 16, 2020 109.85 110.52 108.37 108.49 2,638,285 -0.47(-0.43%)
Sep 15, 2020 108.45 109.82 108.10 108.96 2,383,149 +1.35(+1.26%)
Sep 14, 2020 108.69 108.69 106.73 107.60 2,504,131 +0.77(+0.72%)
Sep 11, 2020 108.07 108.70 105.61 106.83 2,515,797 -0.44(-0.41%)
Sep 10, 2020 108.72 109.70 106.71 107.28 2,560,657 -1.12(-1.03%)
Sep 09, 2020 107.92 109.13 107.22 108.39 3,939,591 +2.38(+2.24%)
Sep 08, 2020 107.39 109.12 105.89 106.02 5,729,790 -4.23(-3.84%)
Sep 04, 2020 109.94 111.14 107.26 110.25 4,011,982 +0.30(+0.27%)
Sep 03, 2020 113.92 113.93 109.61 109.95 6,262,899 -4.42(-3.87%)
Sep 02, 2020 111.84 115.02 111.48 114.37 5,494,304 +2.88(+2.59%)
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.