Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

183.36 -4.22 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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.