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 (%)
Mar 29, 2018 81.27 81.27 81.27 0 +1.09(+1.36%)
Mar 28, 2018 80.89 81.71 79.73 80.18 2,917,697 -1.02(-1.25%)
Mar 27, 2018 83.63 84.11 80.50 81.20 5,054,423 -1.84(-2.21%)
Mar 26, 2018 79.66 83.11 79.32 83.03 4,114,543 +4.82(+6.17%)
Mar 23, 2018 80.58 81.01 78.17 78.21 2,930,387 -2.53(-3.14%)
Mar 22, 2018 81.63 82.43 80.69 80.74 3,187,329 -2.02(-2.44%)
Mar 21, 2018 82.49 83.73 82.33 82.76 1,808,443 +0.08(+0.10%)
Mar 20, 2018 83.39 83.50 82.37 82.68 1,978,099 -0.70(-0.84%)
Mar 19, 2018 83.59 83.67 81.90 83.38 3,252,050 -0.58(-0.69%)
Mar 16, 2018 83.92 84.73 83.61 83.96 4,561,395 +0.19(+0.22%)
Mar 15, 2018 83.76 84.15 83.08 83.77 1,428,567 -0.13(-0.16%)
Mar 14, 2018 84.67 85.01 83.18 83.91 1,737,764 -0.51(-0.60%)
Mar 13, 2018 85.61 86.37 84.02 84.42 3,949,105 -0.78(-0.91%)
Mar 12, 2018 84.49 85.37 84.42 85.19 3,101,730 +0.71(+0.84%)
Mar 09, 2018 83.20 84.59 83.20 84.48 3,105,081 +1.79(+2.17%)
Mar 08, 2018 82.85 83.20 82.11 82.69 2,421,792 +0.41(+0.50%)
Mar 07, 2018 82.33 80.33 82.28 3,360,190 +0.72(+0.88%)
Mar 06, 2018 81.38 82.13 80.89 81.56 2,207,737 +0.70(+0.87%)
Mar 05, 2018 78.81 81.35 78.75 80.86 3,350,149 +1.43(+1.80%)
Mar 02, 2018 77.57 79.55 77.19 79.43 2,591,018 +1.08(+1.38%)
Mar 01, 2018 79.75 80.32 77.00 78.35 4,659,301 -1.63(-2.04%)
Feb 28, 2018 83.84 84.21 79.49 79.98 4,788,705 -1.87(-2.29%)
Feb 27, 2018 81.81 83.08 81.29 81.85 3,668,975 -0.09(-0.11%)
Feb 26, 2018 80.35 81.99 80.35 81.94 3,019,414 +1.77(+2.20%)
Feb 23, 2018 79.27 80.23 79.11 80.17 2,383,861 +1.61(+2.04%)
Feb 22, 2018 78.48 79.26 78.13 78.57 2,739,075 +0.13(+0.17%)
Feb 21, 2018 78.70 79.88 77.94 78.43 2,935,552 +0.00(+0.00%)
Feb 20, 2018 77.43 79.06 77.11 78.43 4,464,699 +2.06(+2.69%)
Feb 16, 2018 76.38 76.38 76.38 0 +0.61(+0.81%)
Feb 15, 2018 76.24 76.24 74.90 75.76 2,495,979 +0.24(+0.32%)
Feb 14, 2018 74.10 75.81 73.98 75.53 3,166,451 +0.70(+0.94%)
Feb 13, 2018 76.31 76.68 74.32 74.82 3,030,971 -0.63(-0.83%)
Feb 12, 2018 74.79 76.21 74.55 75.45 3,698,183 +0.99(+1.33%)
Feb 09, 2018 74.44 75.04 71.82 74.46 6,368,169 +1.11(+1.51%)
Feb 08, 2018 75.94 73.33 73.35 5,945,493 -2.37(-3.13%)
Feb 07, 2018 76.96 76.96 75.67 75.72 5,135,171 -2.83(-3.60%)
Feb 06, 2018 74.70 78.70 73.42 78.55 6,132,648 +1.62(+2.11%)
Feb 05, 2018 78.74 79.50 76.23 76.93 4,226,837 -2.13(-2.69%)
Feb 02, 2018 80.50 80.99 79.01 79.06 3,294,306 -2.25(-2.77%)
Feb 01, 2018 80.95 82.13 80.95 81.31 2,606,003 -0.20(-0.25%)
Jan 31, 2018 81.52 82.11 81.11 81.51 3,902,286 +0.29(+0.36%)
Jan 30, 2018 82.30 82.43 81.72 81.22 4,153,579 -1.98(-2.38%)
Jan 29, 2018 82.68 83.78 81.98 83.20 3,469,277 -0.05(-0.06%)
Jan 26, 2018 82.59 83.55 82.13 83.25 5,356,656 +1.65(+2.02%)
Jan 25, 2018 85.34 86.05 81.56 81.60 4,120,757 -2.98(-3.52%)
Jan 24, 2018 83.73 85.73 82.69 84.58 7,054,313 -1.00(-1.17%)
Jan 23, 2018 85.78 86.16 85.07 85.59 3,659,487 -0.16(-0.19%)
Jan 22, 2018 85.51 86.06 84.96 85.75 5,007,353 +0.45(+0.53%)
Jan 19, 2018 86.62 86.89 85.29 85.29 3,113,700 -0.98(-1.13%)
Jan 18, 2018 84.80 87.28 84.57 86.27 5,957,328 +1.48(+1.75%)
Jan 17, 2018 83.39 85.13 83.05 84.79 4,521,317 +2.19(+2.65%)
Jan 16, 2018 81.96 83.13 81.93 82.60 3,802,481 +0.96(+1.17%)
Jan 12, 2018 81.64 81.64 81.64 0 +0.74(+0.91%)
Jan 11, 2018 80.20 80.96 79.85 80.90 2,168,917 +0.96(+1.20%)
Jan 10, 2018 79.94 2,992,021 -1.36(-1.67%)
Jan 09, 2018 81.44 81.91 81.11 81.30 3,133,249 -0.17(-0.21%)
Jan 08, 2018 81.45 81.81 81.05 81.47 2,149,961 +0.14(+0.17%)
Jan 05, 2018 81.19 81.86 80.58 81.33 2,027,910 +0.33(+0.41%)
Jan 04, 2018 81.50 81.87 80.95 81.00 2,118,633 -0.09(-0.11%)
Jan 03, 2018 80.09 81.27 79.89 81.09 2,265,173 +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.