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, 2018 81.53 82.12 81.11 81.52 3,901,870 +0.29(+0.36%)
Jan 30, 2018 82.31 82.44 81.73 81.23 4,153,135 -1.98(-2.38%)
Jan 29, 2018 82.69 83.79 81.99 83.21 3,468,906 -0.05(-0.06%)
Jan 26, 2018 82.60 83.55 82.14 83.26 5,356,084 +1.65(+2.02%)
Jan 25, 2018 85.35 86.06 81.57 81.61 4,120,317 -2.98(-3.52%)
Jan 24, 2018 83.74 85.74 82.70 84.59 7,053,560 -1.00(-1.17%)
Jan 23, 2018 85.79 86.17 85.08 85.59 3,659,096 -0.16(-0.19%)
Jan 22, 2018 85.52 86.06 84.97 85.75 5,006,818 +0.45(+0.53%)
Jan 19, 2018 86.63 86.90 85.30 85.30 3,113,368 -0.98(-1.13%)
Jan 18, 2018 84.81 87.29 84.58 86.28 5,956,692 +1.48(+1.75%)
Jan 17, 2018 83.40 85.14 83.06 84.80 4,520,834 +2.19(+2.65%)
Jan 16, 2018 81.97 83.14 81.94 82.60 3,802,075 +0.96(+1.17%)
Jan 12, 2018 81.65 81.65 81.65 0 +0.74(+0.91%)
Jan 11, 2018 80.21 80.97 79.86 80.91 2,168,685 +0.96(+1.20%)
Jan 10, 2018 79.95 2,991,702 -1.36(-1.67%)
Jan 09, 2018 81.45 81.92 81.11 81.31 3,132,914 -0.17(-0.21%)
Jan 08, 2018 81.46 81.81 81.06 81.48 2,149,731 +0.14(+0.17%)
Jan 05, 2018 81.20 81.87 80.59 81.34 2,027,694 +0.33(+0.41%)
Jan 04, 2018 81.51 81.88 80.96 81.01 2,118,407 -0.09(-0.11%)
Jan 03, 2018 80.10 81.28 79.90 81.10 2,264,931 +0.99(+1.24%)
Jan 02, 2018 79.18 80.43 78.90 80.10 2,640,922 +1.11(+1.40%)
Dec 29, 2017 78.99 78.99 78.99 0 -0.31(-0.39%)
Dec 28, 2017 79.23 79.73 78.71 79.30 2,223,744 +0.25(+0.31%)
Dec 27, 2017 78.87 79.48 78.59 79.06 2,059,568 +0.42(+0.53%)
Dec 26, 2017 78.83 77.80 78.64 1,554,627 -0.20(-0.25%)
Dec 22, 2017 78.52 78.85 78.31 78.83 1,893,918 +0.18(+0.23%)
Dec 21, 2017 78.97 79.09 78.48 78.66 2,160,798 +0.00(+0.00%)
Dec 20, 2017 78.19 78.90 77.94 78.66 2,359,666 +0.62(+0.80%)
Dec 19, 2017 77.88 78.50 77.56 78.04 2,365,213 -0.12(-0.16%)
Dec 18, 2017 77.38 78.39 77.38 78.16 3,091,640 +1.24(+1.61%)
Dec 15, 2017 76.37 77.37 75.68 76.92 4,244,471 +1.11(+1.46%)
Dec 14, 2017 75.57 76.28 75.26 75.81 2,578,657 +0.23(+0.31%)
Dec 13, 2017 76.15 76.24 75.53 75.58 2,330,749 -0.27(-0.35%)
Dec 12, 2017 76.08 76.29 75.34 75.84 2,534,586 -0.28(-0.37%)
Dec 11, 2017 75.85 76.62 75.67 76.13 2,617,785 +0.25(+0.33%)
Dec 08, 2017 76.70 77.12 75.34 75.88 3,844,853 -0.52(-0.69%)
Dec 07, 2017 75.96 76.76 75.57 76.40 4,411,527 +0.62(+0.82%)
Dec 06, 2017 74.76 75.84 74.56 75.78 3,155,991 +0.51(+0.68%)
Dec 05, 2017 75.00 76.04 74.67 75.27 2,638,183 +0.04(+0.05%)
Dec 04, 2017 75.91 75.98 75.47 75.23 4,196,695 -0.54(-0.71%)
Dec 01, 2017 75.87 76.10 74.70 75.77 3,995,426 -0.63(-0.82%)
Nov 30, 2017 76.15 76.54 75.41 76.40 4,357,798 +0.80(+1.06%)
Nov 29, 2017 76.86 77.04 74.05 75.60 6,945,680 -1.24(-1.62%)
Nov 28, 2017 76.86 77.18 76.35 76.85 4,354,199 -0.34(-0.43%)
Nov 27, 2017 78.10 78.40 77.14 77.18 3,275,033 -1.50(-1.91%)
Nov 24, 2017 78.26 78.77 77.68 78.68 1,839,897 +0.44(+0.56%)
Nov 22, 2017 79.09 80.09 78.05 78.24 4,564,335 -1.36(-1.71%)
Nov 21, 2017 81.75 81.93 78.45 79.60 6,830,025 -2.54(-3.09%)
Nov 20, 2017 80.29 82.96 80.10 82.14 7,393,443 +2.34(+2.93%)
Nov 17, 2017 80.36 79.65 79.81 2,654,552 -0.05(-0.07%)
Nov 16, 2017 79.25 80.10 78.91 79.86 2,314,048 +1.16(+1.48%)
Nov 15, 2017 79.06 79.39 78.26 78.69 2,549,627 -1.13(-1.42%)
Nov 14, 2017 79.25 79.87 78.90 79.82 2,461,432 +0.36(+0.46%)
Nov 13, 2017 78.87 79.62 78.55 79.46 2,751,864 +0.39(+0.49%)
Nov 10, 2017 79.03 79.46 78.45 79.07 3,100,322 -0.10(-0.12%)
Nov 09, 2017 80.91 80.93 77.65 79.17 3,561,757 -2.03(-2.50%)
Nov 08, 2017 81.11 81.59 80.35 81.20 1,832,753 +0.09(+0.11%)
Nov 07, 2017 81.27 81.70 80.94 81.11 1,605,371 -0.34(-0.41%)
Nov 06, 2017 81.57 82.05 80.89 81.45 1,734,920 +0.41(+0.51%)
Nov 03, 2017 80.29 81.05 79.60 81.03 1,549,283 +0.90(+1.12%)
Nov 02, 2017 80.18 80.73 79.66 80.13 1,640,717 -0.18(-0.22%)
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.