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 (%)
Feb 28, 2019 95.49 97.55 95.49 97.32 3,530,417 +1.43(+1.49%)
Feb 27, 2019 96.26 96.52 95.03 95.89 2,890,939 -1.13(-1.17%)
Feb 26, 2019 97.19 97.64 96.68 97.03 2,301,433 -0.65(-0.67%)
Feb 25, 2019 96.68 97.97 96.51 97.68 4,404,803 +1.80(+1.88%)
Feb 22, 2019 96.03 96.26 95.22 95.88 2,483,260 +0.57(+0.60%)
Feb 21, 2019 96.26 96.68 94.98 95.31 3,761,909 -1.39(-1.44%)
Feb 20, 2019 95.14 98.02 94.79 96.70 5,083,548 +2.35(+2.49%)
Feb 19, 2019 95.45 95.69 94.28 94.35 4,106,814 -1.38(-1.44%)
Feb 15, 2019 95.39 95.80 94.41 95.72 2,528,993 +1.13(+1.20%)
Feb 14, 2019 94.36 95.08 93.79 94.59 3,282,485 +0.06(+0.07%)
Feb 13, 2019 94.54 95.13 93.67 94.53 2,670,110 +0.33(+0.35%)
Feb 12, 2019 93.36 94.94 93.13 94.20 3,848,338 +2.09(+2.27%)
Feb 11, 2019 92.70 92.93 91.45 92.11 2,458,190 +0.92(+1.01%)
Feb 08, 2019 90.03 91.36 89.68 91.19 2,659,673 +0.09(+0.10%)
Feb 07, 2019 91.72 92.43 90.11 91.10 3,835,263 -1.61(-1.74%)
Feb 06, 2019 91.48 93.68 91.43 92.71 3,622,575 +1.82(+2.00%)
Feb 05, 2019 90.11 90.99 89.67 90.89 2,731,378 +0.63(+0.70%)
Feb 04, 2019 90.95 91.24 89.38 90.25 2,803,404 -0.76(-0.84%)
Feb 01, 2019 89.77 91.10 89.48 91.02 3,395,924 +1.52(+1.70%)
Jan 31, 2019 89.39 89.58 88.74 89.49 2,857,893 -0.14(-0.15%)
Jan 30, 2019 88.33 90.02 87.91 89.63 2,931,418 +1.81(+2.06%)
Jan 29, 2019 88.99 88.99 87.42 87.82 2,398,056 -0.30(-0.34%)
Jan 28, 2019 85.95 88.44 85.87 88.12 2,496,678 -0.30(-0.34%)
Jan 25, 2019 86.72 88.85 86.50 88.42 4,750,119 +2.64(+3.08%)
Jan 24, 2019 81.95 86.45 81.95 85.77 7,155,840 +5.33(+6.63%)
Jan 23, 2019 80.93 81.21 79.45 80.44 1,756,840 -0.24(-0.30%)
Jan 22, 2019 81.99 82.15 79.85 80.69 3,037,206 -2.02(-2.44%)
Jan 18, 2019 81.12 82.86 80.05 82.70 3,834,803 +2.31(+2.87%)
Jan 17, 2019 78.31 80.43 77.35 80.40 2,831,180 +1.64(+2.08%)
Jan 16, 2019 79.30 80.13 78.66 78.76 1,846,782 -0.55(-0.70%)
Jan 15, 2019 79.36 80.15 78.76 79.31 2,165,660 +0.10(+0.13%)
Jan 14, 2019 80.28 80.56 79.08 79.21 2,472,959 -2.32(-2.84%)
Jan 11, 2019 79.73 82.48 79.73 81.53 3,346,767 +1.31(+1.64%)
Jan 10, 2019 78.66 80.26 78.37 80.22 2,256,101 +1.10(+1.38%)
Jan 09, 2019 77.69 80.12 77.69 79.12 3,669,177 +1.96(+2.53%)
Jan 08, 2019 76.29 77.20 74.84 77.16 4,410,647 +1.84(+2.44%)
Jan 07, 2019 74.72 76.21 74.30 75.33 2,928,948 +0.47(+0.63%)
Jan 04, 2019 73.74 75.15 72.84 74.86 3,833,146 +1.77(+2.43%)
Jan 03, 2019 75.13 76.36 72.92 73.08 4,834,646 -4.70(-6.04%)
Jan 02, 2019 76.07 78.24 76.01 77.78 2,788,019 +0.08(+0.10%)
Dec 31, 2018 77.93 78.34 76.92 77.70 1,931,265 +0.33(+0.43%)
Dec 28, 2018 77.39 78.67 76.43 77.36 2,287,405 +0.09(+0.12%)
Dec 27, 2018 75.37 77.34 74.10 77.27 2,286,679 +0.92(+1.21%)
Dec 26, 2018 73.50 76.43 72.49 76.35 2,782,629 +3.55(+4.87%)
Dec 24, 2018 74.33 75.06 72.75 72.80 1,494,816 -1.72(-2.31%)
Dec 21, 2018 75.51 77.05 74.18 74.52 5,732,045 -0.38(-0.51%)
Dec 20, 2018 75.35 76.54 73.81 74.90 3,921,296 -0.86(-1.14%)
Dec 19, 2018 78.51 79.59 75.36 75.76 4,652,422 -3.95(-4.95%)
Dec 18, 2018 79.87 80.89 79.21 79.71 3,174,638 +0.67(+0.85%)
Dec 17, 2018 78.98 80.53 78.53 79.04 3,052,683 +0.04(+0.05%)
Dec 14, 2018 79.19 80.02 78.73 79.00 3,256,296 -1.08(-1.35%)
Dec 13, 2018 81.17 81.46 79.74 80.08 1,842,957 -0.56(-0.70%)
Dec 12, 2018 81.94 81.94 80.57 80.64 2,541,792 +0.40(+0.50%)
Dec 11, 2018 81.39 82.42 79.92 80.24 2,313,498 +0.14(+0.18%)
Dec 10, 2018 78.18 80.24 77.85 80.10 2,872,740 +1.86(+2.38%)
Dec 07, 2018 80.63 81.46 78.02 78.23 3,270,988 -2.82(-3.47%)
Dec 06, 2018 79.06 81.07 78.01 81.05 3,266,764 -0.82(-1.01%)
Dec 04, 2018 84.32 84.53 81.78 81.87 4,261,752 -2.78(-3.28%)
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.