Skip to main content

Analog Devices (NQ: ADI )

191.22 -3.98 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 77.93 78.34 76.92 77.70 1,931,265 +0.33(+0.43%)
Dec 28, 2018 77.39 78.67 76.43 77.36 2,287,405 +0.09(+0.12%)
Dec 27, 2018 75.37 77.34 74.10 77.27 2,286,679 +0.92(+1.21%)
Dec 26, 2018 73.50 76.43 72.49 76.35 2,782,629 +3.55(+4.87%)
Dec 24, 2018 74.33 75.06 72.75 72.80 1,494,816 -1.72(-2.31%)
Dec 21, 2018 75.51 77.05 74.18 74.52 5,732,045 -0.38(-0.51%)
Dec 20, 2018 75.35 76.54 73.81 74.90 3,921,296 -0.86(-1.14%)
Dec 19, 2018 78.51 79.59 75.36 75.76 4,652,422 -3.95(-4.95%)
Dec 18, 2018 79.87 80.89 79.21 79.71 3,174,638 +0.67(+0.85%)
Dec 17, 2018 78.98 80.53 78.53 79.04 3,052,683 +0.04(+0.05%)
Dec 14, 2018 79.19 80.02 78.73 79.00 3,256,296 -1.08(-1.35%)
Dec 13, 2018 81.17 81.46 79.74 80.08 1,842,957 -0.56(-0.70%)
Dec 12, 2018 81.94 81.94 80.57 80.64 2,541,792 +0.40(+0.50%)
Dec 11, 2018 81.39 82.42 79.92 80.24 2,313,498 +0.14(+0.18%)
Dec 10, 2018 78.18 80.24 77.85 80.10 2,872,740 +1.86(+2.38%)
Dec 07, 2018 80.63 81.46 78.02 78.23 3,270,988 -2.82(-3.47%)
Dec 06, 2018 79.06 81.07 78.01 81.05 3,266,764 -0.82(-1.01%)
Dec 04, 2018 84.32 84.53 81.78 81.87 4,261,752 -2.78(-3.28%)
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.