Skip to main content

Analog Devices (NQ: ADI )

197.11 +3.78 (+1.96%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 103.96 105.83 103.12 105.49 3,119,305 +1.86(+1.79%)
May 28, 2020 106.63 106.81 103.17 103.63 2,435,047 -2.89(-2.72%)
May 27, 2020 105.73 107.19 103.69 106.53 1,965,624 +1.84(+1.76%)
May 26, 2020 105.78 107.05 104.55 104.69 2,274,185 +1.52(+1.48%)
May 22, 2020 102.89 103.85 101.73 103.17 1,900,079 -0.09(-0.09%)
May 21, 2020 105.36 106.12 102.27 103.26 3,252,246 -3.17(-2.98%)
May 20, 2020 103.75 107.35 102.98 106.42 5,117,288 +7.65(+7.75%)
May 19, 2020 100.15 102.53 98.57 98.77 3,865,701 -1.87(-1.86%)
May 18, 2020 97.61 101.40 97.14 100.64 2,730,542 +6.08(+6.42%)
May 15, 2020 95.72 96.20 92.97 94.56 4,561,804 -3.43(-3.50%)
May 14, 2020 96.15 98.06 93.32 97.99 2,210,090 +1.57(+1.63%)
May 13, 2020 98.94 99.75 95.08 96.42 2,659,190 -2.60(-2.63%)
May 12, 2020 101.60 102.78 98.88 99.02 2,172,835 -1.69(-1.68%)
May 11, 2020 100.36 101.66 99.63 100.71 1,546,531 -1.31(-1.28%)
May 08, 2020 99.50 102.06 98.93 102.02 1,384,635 +3.23(+3.27%)
May 07, 2020 99.36 100.08 98.31 98.79 1,249,283 +1.02(+1.05%)
May 06, 2020 99.24 100.04 97.35 97.77 1,430,397 -0.64(-0.65%)
May 05, 2020 98.22 99.67 97.67 98.41 1,957,527 +2.36(+2.46%)
May 04, 2020 95.80 96.46 93.81 96.05 2,745,741 -0.22(-0.23%)
May 01, 2020 98.81 99.66 95.89 96.27 2,995,342 -5.54(-5.44%)
Apr 30, 2020 103.53 104.97 101.58 101.81 2,643,816 -3.47(-3.30%)
Apr 29, 2020 101.57 105.95 101.44 105.28 2,738,990 +5.32(+5.33%)
Apr 28, 2020 103.04 103.85 99.85 99.96 1,774,892 -0.39(-0.39%)
Apr 27, 2020 99.03 100.84 98.67 100.35 1,990,393 +1.96(+1.99%)
Apr 24, 2020 94.39 98.86 94.39 98.39 3,121,835 +3.82(+4.04%)
Apr 23, 2020 94.82 96.55 93.93 94.57 2,783,470 -0.29(-0.30%)
Apr 22, 2020 92.83 95.42 92.20 94.86 3,413,241 +5.25(+5.86%)
Apr 21, 2020 91.09 92.03 89.22 89.61 4,336,379 -4.12(-4.40%)
Apr 20, 2020 94.90 95.71 92.89 93.74 1,612,951 -1.76(-1.84%)
Apr 17, 2020 96.57 97.28 94.18 95.49 2,063,711 +0.90(+0.95%)
Apr 16, 2020 94.30 95.06 92.06 94.59 2,822,561 +1.28(+1.37%)
Apr 15, 2020 93.57 93.97 91.28 93.31 2,028,289 -2.39(-2.49%)
Apr 14, 2020 94.56 95.96 92.96 95.70 3,421,141 +3.11(+3.36%)
Apr 13, 2020 90.59 93.10 90.41 92.58 2,527,966 +0.82(+0.89%)
Apr 09, 2020 94.14 96.21 90.91 91.77 3,021,502 -2.42(-2.57%)
Apr 08, 2020 90.31 94.34 88.94 94.19 3,230,996 +4.78(+5.35%)
Apr 07, 2020 93.40 93.75 89.04 89.41 4,106,720 +0.42(+0.47%)
Apr 06, 2020 83.73 89.44 83.53 88.99 3,954,782 +8.58(+10.67%)
Apr 03, 2020 81.18 82.49 79.27 80.41 2,426,180 -1.06(-1.30%)
Apr 02, 2020 77.22 81.99 77.01 81.47 3,916,654 +3.35(+4.29%)
Apr 01, 2020 79.92 81.85 77.72 78.11 3,479,279 -5.16(-6.20%)
Mar 31, 2020 84.12 85.71 82.84 83.28 3,694,754 -1.23(-1.45%)
Mar 30, 2020 83.17 84.97 81.37 84.50 3,518,415 +2.14(+2.59%)
Mar 27, 2020 82.91 86.04 81.99 82.37 3,240,253 -3.67(-4.26%)
Mar 26, 2020 87.81 89.64 84.40 86.04 5,451,174 -1.62(-1.84%)
Mar 25, 2020 86.07 90.51 83.36 87.65 4,155,024 +0.59(+0.67%)
Mar 24, 2020 83.40 87.32 81.22 87.07 3,930,849 +7.96(+10.06%)
Mar 23, 2020 79.68 81.29 74.79 79.11 4,374,670 +0.07(+0.09%)
Mar 20, 2020 85.84 86.73 78.85 79.03 4,917,060 -4.87(-5.80%)
Mar 19, 2020 76.58 85.18 73.79 83.90 4,806,674 +7.51(+9.84%)
Mar 18, 2020 81.22 85.91 73.45 76.38 6,164,354 -12.27(-13.84%)
Mar 17, 2020 80.02 90.01 76.47 88.66 5,980,908 +11.32(+14.64%)
Mar 16, 2020 83.45 86.26 77.12 77.33 7,844,959 -15.36(-16.57%)
Mar 13, 2020 88.13 93.32 83.01 92.70 6,889,051 +9.08(+10.87%)
Mar 12, 2020 83.41 88.58 81.05 83.61 9,132,251 -4.09(-4.66%)
Mar 11, 2020 92.41 93.49 87.28 87.70 4,487,128 -7.46(-7.84%)
Mar 10, 2020 93.01 95.25 89.29 95.16 4,688,631 +4.58(+5.06%)
Mar 09, 2020 92.53 96.24 90.21 90.58 5,314,565 -8.82(-8.87%)
Mar 06, 2020 97.54 99.82 97.08 99.39 4,092,005 -1.74(-1.72%)
Mar 05, 2020 101.28 104.10 100.25 101.13 2,365,405 -3.34(-3.19%)
Mar 04, 2020 101.25 104.54 99.10 104.47 2,347,890 +4.89(+4.91%)
Mar 03, 2020 102.30 105.14 98.99 99.58 3,677,401 -3.78(-3.66%)
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.