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 (%)
Mar 31, 2020 84.12 85.71 82.84 83.28 3,694,754 -1.23(-1.45%)
Mar 30, 2020 83.17 84.97 81.37 84.50 3,518,415 +2.14(+2.59%)
Mar 27, 2020 82.91 86.04 81.99 82.37 3,240,253 -3.67(-4.26%)
Mar 26, 2020 87.81 89.64 84.40 86.04 5,451,174 -1.62(-1.84%)
Mar 25, 2020 86.07 90.51 83.36 87.65 4,155,024 +0.59(+0.67%)
Mar 24, 2020 83.40 87.32 81.22 87.07 3,930,849 +7.96(+10.06%)
Mar 23, 2020 79.68 81.29 74.79 79.11 4,374,670 +0.07(+0.09%)
Mar 20, 2020 85.84 86.73 78.85 79.03 4,917,060 -4.87(-5.80%)
Mar 19, 2020 76.58 85.18 73.79 83.90 4,806,674 +7.51(+9.84%)
Mar 18, 2020 81.22 85.91 73.45 76.38 6,164,354 -12.27(-13.84%)
Mar 17, 2020 80.02 90.01 76.47 88.66 5,980,908 +11.32(+14.64%)
Mar 16, 2020 83.45 86.26 77.12 77.33 7,844,959 -15.36(-16.57%)
Mar 13, 2020 88.13 93.32 83.01 92.70 6,889,051 +9.08(+10.87%)
Mar 12, 2020 83.41 88.58 81.05 83.61 9,132,251 -4.09(-4.66%)
Mar 11, 2020 92.41 93.49 87.28 87.70 4,487,128 -7.46(-7.84%)
Mar 10, 2020 93.01 95.25 89.29 95.16 4,688,631 +4.58(+5.06%)
Mar 09, 2020 92.53 96.24 90.21 90.58 5,314,565 -8.82(-8.87%)
Mar 06, 2020 97.54 99.82 97.08 99.39 4,092,005 -1.74(-1.72%)
Mar 05, 2020 101.28 104.10 100.25 101.13 2,365,405 -3.34(-3.19%)
Mar 04, 2020 101.25 104.54 99.10 104.47 2,347,890 +4.89(+4.91%)
Mar 03, 2020 102.30 105.14 98.99 99.58 3,677,401 -3.78(-3.66%)
Mar 02, 2020 102.26 103.52 99.62 103.36 4,283,921 +2.06(+2.04%)
Feb 28, 2020 96.57 102.24 96.14 101.30 6,498,700 +1.24(+1.24%)
Feb 27, 2020 103.87 105.63 99.92 100.06 3,811,828 -6.04(-5.69%)
Feb 26, 2020 107.15 108.45 105.60 106.10 3,135,222 +0.17(+0.16%)
Feb 25, 2020 109.52 109.74 104.75 105.93 3,519,121 -2.49(-2.30%)
Feb 24, 2020 110.26 110.58 108.07 108.43 3,290,587 -4.99(-4.40%)
Feb 21, 2020 113.56 114.53 111.62 113.42 3,045,480 -1.65(-1.44%)
Feb 20, 2020 114.93 116.01 113.06 115.07 3,314,705 +0.61(+0.53%)
Feb 19, 2020 115.54 117.61 113.08 114.46 4,977,737 +4.91(+4.49%)
Feb 18, 2020 107.38 109.84 107.24 109.55 3,327,546 +0.85(+0.78%)
Feb 14, 2020 109.99 110.28 107.82 108.70 2,022,960 -1.14(-1.03%)
Feb 13, 2020 109.23 109.98 108.05 109.83 2,588,056 +0.06(+0.06%)
Feb 12, 2020 108.47 109.99 108.36 109.77 2,008,918 +1.78(+1.65%)
Feb 11, 2020 104.82 108.80 104.82 107.98 2,993,325 +3.68(+3.53%)
Feb 10, 2020 102.47 104.31 102.04 104.31 1,963,327 +0.58(+0.56%)
Feb 07, 2020 106.25 106.38 103.58 103.73 1,800,748 -3.25(-3.04%)
Feb 06, 2020 108.04 108.27 106.57 106.98 1,513,307 -0.82(-0.76%)
Feb 05, 2020 106.32 108.15 105.42 107.80 2,373,027 +3.90(+3.75%)
Feb 04, 2020 103.72 104.75 103.12 103.90 2,435,079 +2.27(+2.24%)
Feb 03, 2020 102.28 103.12 101.21 101.63 2,310,630 +0.23(+0.23%)
Jan 31, 2020 103.16 103.22 100.89 101.40 3,512,742 -2.42(-2.33%)
Jan 30, 2020 103.69 104.86 102.52 103.82 2,988,407 -0.79(-0.76%)
Jan 29, 2020 105.61 105.75 104.03 104.61 3,789,327 -1.00(-0.94%)
Jan 28, 2020 105.35 105.87 104.45 105.61 2,890,450 -0.31(-0.30%)
Jan 27, 2020 105.92 106.23 103.66 105.92 2,963,332 -2.70(-2.48%)
Jan 24, 2020 112.51 112.90 108.00 108.62 2,134,553 -3.04(-2.72%)
Jan 23, 2020 111.25 111.86 109.81 111.66 2,348,926 +0.41(+0.37%)
Jan 22, 2020 110.53 111.83 110.20 111.25 1,791,022 +1.02(+0.93%)
Jan 21, 2020 109.19 110.56 109.02 110.23 2,758,294 -0.15(-0.13%)
Jan 17, 2020 110.64 110.79 109.96 110.38 2,492,927 +0.31(+0.29%)
Jan 16, 2020 109.46 110.15 109.03 110.06 1,530,044 +1.50(+1.38%)
Jan 15, 2020 110.32 110.32 108.31 108.57 1,871,597 -1.87(-1.69%)
Jan 14, 2020 109.92 111.41 109.67 110.43 1,436,070 +0.43(+0.39%)
Jan 13, 2020 109.74 110.53 109.22 110.00 1,469,418 +0.45(+0.41%)
Jan 10, 2020 111.61 111.62 109.36 109.55 1,743,166 -1.93(-1.73%)
Jan 09, 2020 112.37 112.43 110.63 111.48 1,535,333 +0.00(+0.00%)
Jan 08, 2020 111.15 112.22 110.58 111.48 2,204,227 +1.00(+0.90%)
Jan 07, 2020 109.85 111.68 109.39 110.48 2,397,179 +2.46(+2.27%)
Jan 06, 2020 107.40 108.39 106.81 108.02 2,142,440 -1.28(-1.17%)
Jan 03, 2020 109.02 110.56 108.77 109.31 1,487,508 -1.96(-1.76%)
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.