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 (%)
May 31, 2018 85.53 87.74 85.21 86.66 5,692,803 +1.96(+2.32%)
May 30, 2018 83.00 86.49 82.94 84.70 3,624,670 +0.53(+0.63%)
May 29, 2018 84.43 85.01 83.72 84.18 3,895,157 -0.95(-1.11%)
May 25, 2018 85.12 85.12 85.12 0 +0.37(+0.43%)
May 24, 2018 84.28 84.96 83.82 84.76 2,153,727 +0.58(+0.69%)
May 23, 2018 84.37 84.78 83.87 84.18 3,393,304 -1.18(-1.38%)
May 22, 2018 85.42 85.94 85.02 85.35 1,498,165 +0.37(+0.43%)
May 21, 2018 85.23 85.67 84.27 84.99 1,899,814 +0.37(+0.44%)
May 18, 2018 84.45 85.23 83.90 84.61 3,613,006 -0.14(-0.17%)
May 17, 2018 84.02 84.88 83.97 84.76 3,749,892 +0.24(+0.28%)
May 16, 2018 83.78 84.54 83.45 84.51 1,651,558 +1.08(+1.29%)
May 15, 2018 83.00 83.69 82.75 83.44 2,326,647 -0.28(-0.33%)
May 14, 2018 83.11 84.65 83.11 83.71 2,437,198 +1.13(+1.37%)
May 11, 2018 83.01 83.51 82.42 82.58 1,523,938 -0.66(-0.79%)
May 10, 2018 83.01 83.29 82.39 83.24 2,146,701 +0.64(+0.78%)
May 09, 2018 81.92 82.70 81.53 82.60 2,174,718 +1.07(+1.31%)
May 08, 2018 81.09 81.55 80.36 81.53 1,766,144 +0.82(+1.02%)
May 07, 2018 80.14 81.30 80.14 80.71 2,094,225 +0.21(+0.25%)
May 04, 2018 78.08 80.54 77.69 80.50 2,696,573 +2.10(+2.68%)
May 03, 2018 78.05 78.72 76.90 78.40 2,535,480 -0.35(-0.44%)
May 02, 2018 79.38 79.55 78.01 78.74 1,779,287 -0.50(-0.63%)
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.