Analog Devices (NQ: ADI )

180.79 USD +0.16 (+0.09%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 137.65 139.32 137.10 139.08 3,010,501 +1.33(+0.97%)
Nov 27, 2020 138.12 138.55 137.24 137.75 1,305,700 +1.80(+1.32%)
Nov 25, 2020 136.61 137.95 134.96 135.95 2,040,200 -0.94(-0.69%)
Nov 24, 2020 137.69 137.92 132.84 136.89 4,677,813 -0.18(-0.13%)
Nov 23, 2020 135.28 137.34 135.18 137.07 2,882,122 +2.19(+1.62%)
Nov 20, 2020 136.62 136.91 134.68 134.88 2,295,700 -1.29(-0.95%)
Nov 19, 2020 131.66 136.23 131.50 136.17 2,473,894 +2.94(+2.21%)
Nov 18, 2020 135.95 136.51 132.97 133.23 2,359,113 -2.64(-1.94%)
Nov 17, 2020 136.99 137.46 135.15 135.87 2,978,018 -2.14(-1.55%)
Nov 16, 2020 137.78 140.17 136.81 138.01 3,433,116 +1.74(+1.28%)
Nov 13, 2020 137.43 137.93 135.68 136.27 2,220,300 +0.79(+0.58%)
Nov 12, 2020 137.35 137.69 134.39 135.48 2,013,536 -1.90(-1.38%)
Nov 11, 2020 135.56 138.64 135.56 137.38 2,515,248 +2.60(+1.93%)
Nov 10, 2020 135.00 136.86 133.90 134.78 4,742,593 -1.04(-0.77%)
Nov 09, 2020 139.39 140.38 135.70 135.82 5,150,772 +2.32(+1.74%)
Nov 06, 2020 130.98 133.78 130.00 133.50 3,814,600 +3.10(+2.38%)
Nov 05, 2020 127.45 130.95 126.86 130.40 3,752,934 +4.46(+3.54%)
Nov 04, 2020 122.39 126.38 121.02 125.94 3,765,302 +6.19(+5.17%)
Nov 03, 2020 119.50 121.31 119.27 119.75 2,529,520 +1.27(+1.07%)
Nov 02, 2020 120.14 120.14 117.62 118.48 2,444,013 -0.05(-0.04%)
Oct 30, 2020 117.31 118.66 116.33 118.53 3,099,100 +0.05(+0.04%)
Oct 29, 2020 116.23 119.45 115.64 118.48 2,680,256 +2.01(+1.73%)
Oct 28, 2020 118.90 119.54 116.20 116.47 3,387,212 -3.82(-3.18%)
Oct 27, 2020 121.59 122.20 120.23 120.29 2,475,112 -0.84(-0.69%)
Oct 26, 2020 123.38 123.65 119.81 121.13 2,186,233 -3.07(-2.47%)
Oct 23, 2020 125.22 125.64 123.45 124.20 2,304,000 -0.55(-0.44%)
Oct 22, 2020 124.56 125.14 122.92 124.75 2,070,506 -0.01(-0.01%)
Oct 21, 2020 124.08 125.81 123.00 124.76 3,992,788 +1.14(+0.92%)
Oct 20, 2020 122.96 124.52 122.49 123.62 2,898,904 +1.01(+0.82%)
Oct 19, 2020 124.62 125.26 122.32 122.61 2,390,888 -1.03(-0.83%)
Oct 16, 2020 124.75 125.82 123.54 123.64 2,232,500 -0.34(-0.27%)
Oct 15, 2020 121.44 124.56 120.90 123.98 2,033,085 +0.94(+0.76%)
Oct 14, 2020 123.71 124.19 122.49 123.04 1,494,931 -0.55(-0.45%)
Oct 13, 2020 126.35 126.49 123.32 123.59 2,439,599 -2.52(-2.00%)
Oct 12, 2020 124.72 126.32 124.01 126.11 3,053,135 +2.78(+2.25%)
Oct 09, 2020 122.33 124.41 121.76 123.33 3,984,700 +2.99(+2.48%)
Oct 08, 2020 119.93 121.10 119.29 120.34 3,992,879 +1.67(+1.41%)
Oct 07, 2020 117.10 118.98 115.79 118.67 4,256,021 +3.13(+2.71%)
Oct 06, 2020 115.96 118.93 115.03 115.54 3,773,013 -1.06(-0.91%)
Oct 05, 2020 115.36 116.69 114.96 116.60 4,413,932 +2.59(+2.27%)
Oct 02, 2020 116.50 117.95 114.00 114.01 3,172,600 -4.98(-4.19%)
Oct 01, 2020 118.98 119.64 117.37 118.99 3,092,908 +2.25(+1.93%)
Sep 30, 2020 116.71 118.25 116.21 116.74 3,185,085 +0.09(+0.08%)
Sep 29, 2020 115.99 117.94 115.84 116.65 2,293,940 -0.41(-0.35%)
Sep 28, 2020 115.32 117.07 114.76 117.06 2,071,681 +3.58(+3.15%)
Sep 25, 2020 111.77 113.66 110.66 113.48 2,293,600 +0.80(+0.71%)
Sep 24, 2020 111.99 114.32 111.46 112.68 2,255,466 +0.18(+0.16%)
Sep 23, 2020 114.89 115.63 112.18 112.50 3,149,787 -2.20(-1.92%)
Sep 22, 2020 114.14 114.75 112.90 114.70 2,220,067 +0.77(+0.68%)
Sep 21, 2020 112.97 114.04 111.88 113.93 3,282,184 -0.98(-0.85%)
Sep 18, 2020 116.04 116.30 114.09 114.91 5,849,900 -0.58(-0.50%)
Sep 17, 2020 112.81 115.63 112.60 115.49 2,537,835 -0.07(-0.06%)
Sep 16, 2020 117.01 117.73 115.44 115.56 2,476,790 -0.50(-0.43%)
Sep 15, 2020 115.52 116.98 115.15 116.06 2,237,271 +1.44(+1.26%)
Sep 14, 2020 115.78 115.78 113.69 114.62 2,350,848 +0.82(+0.72%)
Sep 11, 2020 115.12 115.79 112.50 113.80 2,361,800 -0.47(-0.41%)
Sep 10, 2020 115.81 116.85 113.67 114.27 2,403,914 -1.19(-1.03%)
Sep 09, 2020 114.96 116.25 114.21 115.46 3,698,440 +2.53(+2.24%)
Sep 08, 2020 114.39 116.24 112.80 112.93 5,379,057 -4.51(-3.84%)
Sep 04, 2020 117.11 118.39 114.25 117.44 3,766,400 +0.32(+0.27%)
Sep 03, 2020 121.35 121.36 116.76 117.12 5,879,533 -4.71(-3.87%)
Sep 02, 2020 119.13 122.52 118.75 121.83 5,157,986 +3.07(+2.59%)
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.