Analog Devices (NQ: ADI )

178.52 USD +1.29 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 111.31 113.31 110.41 112.95 2,913,300 +1.99(+1.79%)
May 28, 2020 114.17 114.36 110.46 110.96 2,274,232 -3.72(-3.24%)
May 27, 2020 113.82 115.39 111.63 114.68 1,825,886 +1.98(+1.76%)
May 26, 2020 113.87 115.24 112.55 112.70 2,112,511 +1.64(+1.48%)
May 22, 2020 110.76 111.80 109.52 111.06 1,765,000 -0.10(-0.09%)
May 21, 2020 113.42 114.24 110.10 111.16 3,021,040 -3.41(-2.98%)
May 20, 2020 111.69 115.57 110.86 114.57 4,753,494 +8.24(+7.75%)
May 19, 2020 107.81 110.38 106.11 106.33 3,590,884 -2.01(-1.86%)
May 18, 2020 105.08 109.16 104.57 108.34 2,536,425 +6.54(+6.42%)
May 15, 2020 103.05 103.56 100.09 101.80 4,237,500 -3.69(-3.50%)
May 14, 2020 103.51 105.57 100.46 105.49 2,052,972 +1.69(+1.63%)
May 13, 2020 106.51 107.38 102.36 103.80 2,470,145 -2.80(-2.63%)
May 12, 2020 109.38 110.65 106.45 106.60 2,018,366 -1.82(-1.68%)
May 11, 2020 108.04 109.44 107.25 108.42 1,436,587 -1.41(-1.28%)
May 08, 2020 107.12 109.87 106.50 109.83 1,286,200 +3.48(+3.27%)
May 07, 2020 106.96 107.74 105.83 106.35 1,160,470 +1.10(+1.05%)
May 06, 2020 106.83 107.70 104.80 105.25 1,328,709 -0.69(-0.65%)
May 05, 2020 105.74 107.30 105.14 105.94 1,818,364 +2.54(+2.46%)
May 04, 2020 103.13 103.84 100.99 103.40 2,550,543 -0.24(-0.23%)
May 01, 2020 106.37 107.29 103.23 103.64 2,782,400 -5.96(-5.44%)
Apr 30, 2020 111.45 113.00 109.35 109.60 2,455,864 -3.74(-3.30%)
Apr 29, 2020 109.34 114.06 109.20 113.34 2,544,272 +5.73(+5.32%)
Apr 28, 2020 110.93 111.80 107.49 107.61 1,648,713 -0.42(-0.39%)
Apr 27, 2020 106.61 108.56 106.22 108.03 1,848,894 +2.11(+1.99%)
Apr 24, 2020 101.61 106.43 101.61 105.92 2,899,900 +4.11(+4.04%)
Apr 23, 2020 102.08 103.94 101.12 101.81 2,585,590 -0.31(-0.30%)
Apr 22, 2020 99.93 102.72 99.26 102.12 3,170,590 +5.65(+5.86%)
Apr 21, 2020 98.06 99.07 96.05 96.47 4,028,101 -4.44(-4.40%)
Apr 20, 2020 102.16 103.03 100.00 100.91 1,498,285 -1.89(-1.84%)
Apr 17, 2020 103.96 104.73 101.39 102.80 1,917,000 +0.97(+0.95%)
Apr 16, 2020 101.52 102.34 99.11 101.83 2,621,902 +1.38(+1.37%)
Apr 15, 2020 100.73 101.16 98.27 100.45 1,884,096 -2.57(-2.49%)
Apr 14, 2020 101.80 103.30 100.07 103.02 3,177,928 +3.35(+3.36%)
Apr 13, 2020 97.52 100.22 97.33 99.67 2,348,250 +0.88(+0.89%)
Apr 09, 2020 101.34 103.57 97.87 98.79 2,806,700 -2.61(-2.57%)
Apr 08, 2020 97.22 101.56 95.75 101.40 3,001,301 +5.15(+5.35%)
Apr 07, 2020 100.55 100.92 95.85 96.25 3,814,769 +0.45(+0.47%)
Apr 06, 2020 90.14 96.29 89.92 95.80 3,673,632 +9.24(+10.67%)
Apr 03, 2020 87.39 88.80 85.33 86.56 2,253,700 -1.14(-1.30%)
Apr 02, 2020 83.13 88.27 82.90 87.70 3,638,215 +3.61(+4.29%)
Apr 01, 2020 86.04 88.11 83.67 84.09 3,231,933 -5.56(-6.20%)
Mar 31, 2020 90.56 92.27 89.18 89.65 3,432,090 -1.32(-1.45%)
Mar 30, 2020 89.54 91.47 87.60 90.97 3,268,287 +2.30(+2.59%)
Mar 27, 2020 89.26 92.63 88.26 88.67 3,009,900 -3.95(-4.26%)
Mar 26, 2020 94.53 96.50 90.86 92.62 5,063,644 -1.74(-1.84%)
Mar 25, 2020 92.66 97.44 89.74 94.36 3,859,639 +0.63(+0.67%)
Mar 24, 2020 89.78 94.00 87.44 93.73 3,651,400 +8.57(+10.06%)
Mar 23, 2020 85.78 87.51 80.51 85.16 4,063,670 +0.08(+0.09%)
Mar 20, 2020 92.41 93.37 84.88 85.08 4,567,500 -5.24(-5.80%)
Mar 19, 2020 82.44 91.70 79.44 90.32 4,464,962 +8.09(+9.84%)
Mar 18, 2020 87.44 92.49 79.07 82.23 5,726,123 -13.21(-13.84%)
Mar 17, 2020 86.14 96.90 82.32 95.44 5,555,718 +12.19(+14.64%)
Mar 16, 2020 89.84 92.86 83.02 83.25 7,287,251 -16.54(-16.57%)
Mar 13, 2020 94.88 100.46 89.36 99.79 6,399,300 +9.78(+10.87%)
Mar 12, 2020 89.79 95.36 87.25 90.01 8,483,028 -4.40(-4.66%)
Mar 11, 2020 99.48 100.65 93.96 94.41 4,168,133 -8.03(-7.84%)
Mar 10, 2020 100.13 102.54 96.12 102.44 4,355,311 +4.93(+5.06%)
Mar 09, 2020 99.61 103.61 97.11 97.51 4,936,746 -9.49(-8.87%)
Mar 06, 2020 105.00 107.46 104.51 107.00 3,801,100 -1.87(-1.72%)
Mar 05, 2020 109.03 112.07 107.92 108.87 2,197,246 -3.59(-3.19%)
Mar 04, 2020 109.00 112.54 106.68 112.46 2,180,976 +5.26(+4.91%)
Mar 03, 2020 110.13 113.19 106.57 107.20 3,415,970 -4.07(-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.