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 29, 2020 103.95 105.81 103.11 105.48 3,119,638 +1.86(+1.79%)
May 28, 2020 106.62 106.80 103.15 103.62 2,435,307 -2.90(-2.72%)
May 27, 2020 105.72 107.17 103.68 106.52 1,965,834 +1.84(+1.76%)
May 26, 2020 105.76 107.04 104.54 104.68 2,274,428 +1.52(+1.48%)
May 22, 2020 102.88 103.84 101.72 103.15 1,900,281 -0.09(-0.09%)
May 21, 2020 105.35 106.11 102.26 103.25 3,252,593 -3.17(-2.98%)
May 20, 2020 103.74 107.34 102.97 106.41 5,117,834 +7.65(+7.75%)
May 19, 2020 100.14 102.52 98.56 98.76 3,866,114 -1.87(-1.86%)
May 18, 2020 97.60 101.39 97.13 100.63 2,730,834 +6.07(+6.42%)
May 15, 2020 95.71 96.19 92.96 94.55 4,562,291 -3.43(-3.50%)
May 14, 2020 96.14 98.05 93.31 97.98 2,210,326 +1.57(+1.63%)
May 13, 2020 98.93 99.74 95.07 96.41 2,659,474 -2.60(-2.63%)
May 12, 2020 101.59 102.77 98.87 99.01 2,173,067 -1.69(-1.68%)
May 11, 2020 100.35 101.65 99.61 100.70 1,546,696 -1.31(-1.28%)
May 08, 2020 99.49 102.05 98.92 102.01 1,384,783 +3.23(+3.27%)
May 07, 2020 99.35 100.07 98.30 98.78 1,249,416 +1.02(+1.05%)
May 06, 2020 99.22 100.03 97.34 97.76 1,430,550 -0.64(-0.65%)
May 05, 2020 98.21 99.66 97.66 98.40 1,957,735 +2.36(+2.46%)
May 04, 2020 95.79 96.45 93.80 96.04 2,746,034 -0.22(-0.23%)
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.