Indicators

Analog Devices (NQ: ADI )

187.58 -1.85 (-0.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	155.71	157.50	155.09	156.53	2,891,931	+1.32(+0.85%)
May 27, 2021	155.19	157.25	154.95	155.21	3,647,525	+0.02(+0.01%)
May 26, 2021	155.04	156.40	154.05	155.19	4,241,204	+0.15(+0.10%)
May 25, 2021	155.60	156.41	154.06	155.04	3,513,601	+1.15(+0.74%)
May 24, 2021	152.46	154.34	152.21	153.89	3,626,965	+2.98(+1.98%)
May 21, 2021	151.22	152.25	150.55	150.91	3,724,110	-0.10(-0.07%)
May 20, 2021	147.13	152.65	146.66	151.01	6,321,665	+6.01(+4.15%)
May 19, 2021	138.06	145.20	136.43	145.00	7,461,980	+6.85(+4.96%)
May 18, 2021	141.68	141.85	138.08	138.16	4,458,088	-2.09(-1.49%)
May 17, 2021	140.50	140.93	138.14	140.25	5,370,910	-1.43(-1.01%)
May 14, 2021	140.14	142.78	138.86	141.68	5,123,736	+2.82(+2.03%)
May 13, 2021	139.78	141.41	137.90	138.86	4,280,158	+0.55(+0.40%)
May 12, 2021	139.59	141.11	137.93	138.31	4,997,968	-4.54(-3.18%)
May 11, 2021	140.48	144.02	140.01	142.84	4,903,088	+0.05(+0.03%)
May 10, 2021	148.51	148.84	142.77	142.80	4,363,795	-6.13(-4.11%)
May 07, 2021	148.36	149.96	147.75	148.92	2,858,123	+1.74(+1.18%)
May 06, 2021	145.83	148.18	144.76	147.18	5,042,424	+1.41(+0.97%)
May 05, 2021	145.15	146.99	144.23	145.77	4,662,640	+1.91(+1.33%)
May 04, 2021	142.05	143.94	140.67	143.86	4,065,075	+0.56(+0.39%)

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.