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 (%)
Jan 31, 2020 103.15 103.21 100.88 101.39 3,513,116 -2.42(-2.33%)
Jan 30, 2020 103.68 104.85 102.50 103.81 2,988,726 -0.79(-0.76%)
Jan 29, 2020 105.60 105.74 104.02 104.60 3,789,731 -1.00(-0.95%)
Jan 28, 2020 105.34 105.86 104.44 105.60 2,890,759 -0.31(-0.30%)
Jan 27, 2020 105.91 106.22 103.65 105.91 2,963,648 -2.70(-2.48%)
Jan 24, 2020 112.50 112.89 107.99 108.61 2,134,780 -3.04(-2.72%)
Jan 23, 2020 111.24 111.84 109.79 111.65 2,349,176 +0.41(+0.37%)
Jan 22, 2020 110.52 111.82 110.19 111.24 1,791,213 +1.02(+0.93%)
Jan 21, 2020 109.18 110.55 109.01 110.22 2,758,589 -0.15(-0.13%)
Jan 17, 2020 110.62 110.78 109.95 110.37 2,493,193 +0.31(+0.29%)
Jan 16, 2020 109.45 110.14 109.02 110.05 1,530,207 +1.50(+1.38%)
Jan 15, 2020 110.31 110.31 108.30 108.56 1,871,797 -1.87(-1.69%)
Jan 14, 2020 109.91 111.40 109.65 110.42 1,436,223 +0.43(+0.39%)
Jan 13, 2020 109.73 110.52 109.21 109.99 1,469,574 +0.45(+0.41%)
Jan 10, 2020 111.59 111.60 109.35 109.53 1,743,352 -1.93(-1.73%)
Jan 09, 2020 112.36 112.42 110.61 111.47 1,535,497 +0.00(+0.00%)
Jan 08, 2020 111.14 112.20 110.57 111.47 2,204,462 +1.00(+0.90%)
Jan 07, 2020 109.84 111.67 109.38 110.47 2,397,435 +2.46(+2.27%)
Jan 06, 2020 107.39 108.38 106.80 108.01 2,142,668 -1.28(-1.17%)
Jan 03, 2020 109.01 110.55 108.76 109.29 1,487,667 -1.96(-1.76%)
Jan 02, 2020 110.96 111.46 109.69 111.25 1,384,778 +1.47(+1.34%)
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%)
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.