Analog Devices (NQ: ADI )

167.03 +1.02 (+0.61%)
Streaming Delayed Price Updated: 9:58 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 132.29 133.90 131.76 133.67 3,132,443 +1.28(+0.97%)
Nov 27, 2020 132.74 133.16 131.89 132.39 1,358,588 +1.73(+1.32%)
Nov 25, 2020 131.29 132.58 129.71 130.66 2,122,840 -0.90(-0.69%)
Nov 24, 2020 132.33 132.55 127.67 131.56 4,867,291 -0.17(-0.13%)
Nov 23, 2020 130.01 131.99 129.92 131.73 2,998,864 +2.11(+1.62%)
Nov 20, 2020 131.30 131.58 129.44 129.63 2,388,689 -1.24(-0.95%)
Nov 19, 2020 126.53 130.93 126.38 130.87 2,574,101 +2.83(+2.21%)
Nov 18, 2020 130.66 131.20 127.79 128.04 2,454,670 -2.54(-1.94%)
Nov 17, 2020 131.66 132.11 129.89 130.58 3,098,645 -2.06(-1.55%)
Nov 16, 2020 132.42 134.71 131.48 132.64 3,572,177 +1.67(+1.28%)
Nov 13, 2020 132.08 132.56 130.40 130.97 2,310,235 +0.76(+0.58%)
Nov 12, 2020 132.00 132.33 129.16 130.21 2,095,096 -1.83(-1.38%)
Nov 11, 2020 130.28 133.24 130.28 132.03 2,617,130 +2.50(+1.93%)
Nov 10, 2020 129.75 131.53 128.69 129.53 4,934,695 -1.00(-0.77%)
Nov 09, 2020 133.96 134.91 130.42 130.53 5,359,408 +2.23(+1.74%)
Nov 06, 2020 125.88 128.57 124.94 128.30 3,969,113 +2.98(+2.38%)
Nov 05, 2020 122.49 125.85 121.92 125.32 3,904,949 +4.29(+3.54%)
Nov 04, 2020 117.62 121.46 116.31 121.04 3,917,818 +5.95(+5.17%)
Nov 03, 2020 114.85 116.58 114.63 115.09 2,631,980 +1.22(+1.07%)
Nov 02, 2020 115.46 115.46 113.04 113.87 2,543,009 -0.05(-0.04%)
Oct 30, 2020 112.74 114.04 111.80 113.92 3,224,631 +0.05(+0.04%)
Oct 29, 2020 111.70 114.80 111.14 113.87 2,788,822 +1.93(+1.73%)
Oct 28, 2020 114.27 114.89 111.68 111.94 3,524,413 -3.67(-3.18%)
Oct 27, 2020 116.86 117.44 115.55 115.61 2,575,368 -0.81(-0.69%)
Oct 26, 2020 118.58 118.84 115.15 116.42 2,274,788 -2.95(-2.47%)
Oct 23, 2020 120.34 120.75 118.64 119.36 2,397,325 -0.53(-0.44%)
Oct 22, 2020 119.71 120.27 118.14 119.89 2,154,373 -0.01(-0.01%)
Oct 21, 2020 119.25 120.91 118.21 119.90 4,154,519 +1.09(+0.92%)
Oct 20, 2020 118.17 119.67 117.72 118.81 3,016,326 +0.97(+0.82%)
Oct 19, 2020 119.77 120.38 117.56 117.84 2,487,733 -0.99(-0.83%)
Oct 16, 2020 119.89 120.92 118.73 118.83 2,322,929 -0.33(-0.27%)
Oct 15, 2020 116.71 119.71 116.19 119.15 2,115,436 +0.90(+0.76%)
Oct 14, 2020 118.89 119.36 117.72 118.25 1,555,484 -0.53(-0.45%)
Oct 13, 2020 121.43 121.57 118.52 118.78 2,538,417 -2.42(-2.00%)
Oct 12, 2020 119.86 121.40 119.18 121.20 3,176,804 +2.67(+2.25%)
Oct 09, 2020 117.57 119.57 117.02 118.53 4,146,103 +2.87(+2.48%)
Oct 08, 2020 115.26 116.39 114.65 115.66 4,154,614 +1.61(+1.41%)
Oct 07, 2020 112.54 114.35 111.28 114.05 4,428,414 +3.01(+2.71%)
Oct 06, 2020 111.45 114.30 110.55 111.04 3,925,842 -1.02(-0.91%)
Oct 05, 2020 110.87 112.15 110.48 112.06 4,592,722 +2.49(+2.27%)
Oct 02, 2020 111.97 113.36 109.56 109.57 3,301,108 -4.79(-4.19%)
Oct 01, 2020 114.35 114.98 112.80 114.36 3,218,188 +2.16(+1.93%)
Sep 30, 2020 112.17 113.65 111.69 112.19 3,314,099 +0.09(+0.08%)
Sep 29, 2020 111.47 113.35 111.33 112.11 2,386,858 -0.39(-0.35%)
Sep 28, 2020 110.83 112.51 110.29 112.50 2,155,596 +3.44(+3.16%)
Sep 25, 2020 107.42 109.23 106.35 109.06 2,386,504 +0.77(+0.71%)
Sep 24, 2020 107.63 109.87 107.12 108.29 2,346,825 +0.17(+0.16%)
Sep 23, 2020 110.42 111.13 107.81 108.12 3,277,371 -2.11(-1.92%)
Sep 22, 2020 109.70 110.28 108.50 110.23 2,309,992 +0.74(+0.68%)
Sep 21, 2020 108.57 109.60 107.53 109.50 3,415,131 -0.94(-0.85%)
Sep 18, 2020 111.52 111.77 109.65 110.44 6,086,855 -0.56(-0.50%)
Sep 17, 2020 108.42 111.13 108.22 110.99 2,640,632 -0.07(-0.06%)
Sep 16, 2020 112.45 113.15 110.95 111.06 2,577,114 -0.48(-0.43%)
Sep 15, 2020 111.02 112.43 110.67 111.54 2,327,893 +1.38(+1.26%)
Sep 14, 2020 111.27 111.27 109.26 110.16 2,446,071 +0.79(+0.72%)
Sep 11, 2020 110.64 111.28 108.12 109.37 2,457,466 -0.45(-0.41%)
Sep 10, 2020 111.30 112.30 109.25 109.82 2,501,286 -1.14(-1.03%)
Sep 09, 2020 110.48 111.72 109.76 110.97 3,848,248 +2.43(+2.24%)
Sep 08, 2020 109.94 111.72 108.41 108.53 5,596,940 -4.33(-3.84%)
Sep 04, 2020 112.55 113.78 109.80 112.87 3,918,961 +0.31(+0.27%)
Sep 03, 2020 116.63 116.64 112.22 112.56 6,117,688 -4.53(-3.87%)
Sep 02, 2020 114.49 117.75 114.13 117.09 5,366,914 +2.95(+2.58%)
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.