Analog Devices (NQ: ADI )

184.92 USD -1.72 (-0.92%)
Streaming Delayed Price Updated: 2:01 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 103.96 110.06 103.50 109.05 6,036,700 +1.33(+1.23%)
Feb 27, 2020 111.82 113.71 107.57 107.72 3,540,841 -7.12(-6.20%)
Feb 26, 2020 115.98 117.39 114.29 114.84 2,896,612 +0.18(+0.16%)
Feb 25, 2020 118.54 118.78 113.38 114.66 3,251,294 -2.70(-2.30%)
Feb 24, 2020 119.34 119.69 116.97 117.36 3,040,153 -5.40(-4.40%)
Feb 21, 2020 122.92 123.97 120.81 122.76 2,813,700 -1.79(-1.44%)
Feb 20, 2020 124.40 125.57 122.37 124.55 3,062,435 +0.66(+0.53%)
Feb 19, 2020 125.06 127.30 122.39 123.89 4,598,900 +5.32(+4.49%)
Feb 18, 2020 116.23 118.89 116.07 118.57 3,074,299 +0.92(+0.78%)
Feb 14, 2020 119.05 119.37 116.70 117.65 1,869,000 -1.23(-1.03%)
Feb 13, 2020 118.23 119.04 116.95 118.88 2,391,089 +0.07(+0.06%)
Feb 12, 2020 117.41 119.05 117.29 118.81 1,856,027 +1.93(+1.65%)
Feb 11, 2020 113.45 117.76 113.45 116.88 2,765,514 +3.98(+3.53%)
Feb 10, 2020 110.91 112.90 110.45 112.90 1,813,906 +0.63(+0.56%)
Feb 07, 2020 115.00 115.14 112.11 112.27 1,663,700 -3.52(-3.04%)
Feb 06, 2020 116.94 117.19 115.35 115.79 1,398,135 -0.89(-0.76%)
Feb 05, 2020 115.08 117.06 114.11 116.68 2,192,425 +4.22(+3.75%)
Feb 04, 2020 112.26 113.38 111.62 112.46 2,249,754 +2.46(+2.24%)
Feb 03, 2020 110.70 111.61 109.55 110.00 2,134,777 +0.25(+0.23%)
Jan 31, 2020 111.66 111.72 109.20 109.75 3,245,400 -2.62(-2.33%)
Jan 30, 2020 112.23 113.50 110.96 112.37 2,760,971 -0.86(-0.76%)
Jan 29, 2020 114.31 114.46 112.60 113.23 3,500,935 -1.08(-0.94%)
Jan 28, 2020 114.03 114.59 113.05 114.31 2,670,469 -0.34(-0.30%)
Jan 27, 2020 114.65 114.98 112.20 114.65 2,737,804 -2.92(-2.48%)
Jan 24, 2020 121.78 122.20 116.90 117.57 1,972,100 -3.29(-2.72%)
Jan 23, 2020 120.42 121.07 118.85 120.86 2,170,158 +0.44(+0.37%)
Jan 22, 2020 119.64 121.04 119.28 120.42 1,654,714 +1.11(+0.93%)
Jan 21, 2020 118.19 119.67 118.00 119.31 2,548,371 -0.16(-0.13%)
Jan 17, 2020 119.75 119.92 119.02 119.47 2,303,200 +0.34(+0.29%)
Jan 16, 2020 118.48 119.22 118.01 119.13 1,413,598 +1.62(+1.38%)
Jan 15, 2020 119.41 119.41 117.23 117.51 1,729,157 -2.02(-1.69%)
Jan 14, 2020 118.98 120.59 118.70 119.53 1,326,776 +0.47(+0.39%)
Jan 13, 2020 118.78 119.64 118.22 119.06 1,357,586 +0.49(+0.41%)
Jan 10, 2020 120.80 120.81 118.37 118.57 1,610,500 -2.09(-1.73%)
Jan 09, 2020 121.63 121.69 119.74 120.66 1,418,485 +0.00(+0.00%)
Jan 08, 2020 120.31 121.46 119.69 120.66 2,036,472 +1.08(+0.90%)
Jan 07, 2020 118.90 120.88 118.40 119.58 2,214,739 +2.66(+2.28%)
Jan 06, 2020 116.25 117.32 115.61 116.92 1,979,387 -1.39(-1.17%)
Jan 03, 2020 118.00 119.67 117.73 118.31 1,374,300 -2.12(-1.76%)
Jan 02, 2020 120.11 120.65 118.74 120.43 1,279,252 +1.59(+1.34%)
Dec 31, 2019 118.82 119.14 118.14 118.84 963,400 -0.02(-0.02%)
Dec 30, 2019 119.28 119.45 117.94 118.86 1,107,348 -0.59(-0.49%)
Dec 27, 2019 119.72 120.00 118.99 119.45 1,360,900 -0.28(-0.23%)
Dec 26, 2019 119.67 120.13 119.26 119.73 912,635 +0.01(+0.01%)
Dec 24, 2019 119.26 119.88 119.11 119.72 487,800 +0.55(+0.46%)
Dec 23, 2019 120.00 120.54 119.03 119.17 1,565,726 -0.65(-0.54%)
Dec 20, 2019 120.18 120.22 117.90 119.82 4,449,000 +1.12(+0.94%)
Dec 19, 2019 117.38 118.82 117.13 118.70 1,590,995 +1.70(+1.45%)
Dec 18, 2019 118.89 119.53 116.86 117.00 2,708,400 -1.82(-1.53%)
Dec 17, 2019 118.91 119.41 118.07 118.82 1,467,449 -0.04(-0.03%)
Dec 16, 2019 119.52 120.50 118.49 118.86 2,062,535 +0.09(+0.08%)
Dec 13, 2019 117.58 119.47 116.90 118.77 1,644,200 +0.96(+0.81%)
Dec 12, 2019 115.87 118.66 115.61 117.81 2,423,953 +1.96(+1.69%)
Dec 11, 2019 114.95 116.49 114.79 115.85 2,203,209 +1.44(+1.26%)
Dec 10, 2019 114.58 115.44 114.03 114.41 2,815,854 -0.21(-0.18%)
Dec 09, 2019 115.78 115.78 114.51 114.62 1,551,808 -1.27(-1.10%)
Dec 06, 2019 114.74 116.10 114.40 115.89 2,150,200 +2.46(+2.17%)
Dec 05, 2019 113.95 115.23 113.16 113.43 2,443,383 -0.96(-0.84%)
Dec 04, 2019 111.80 114.51 111.80 114.39 2,890,147 +4.14(+3.76%)
Dec 03, 2019 109.54 110.43 108.67 110.25 2,157,109 -1.01(-0.91%)
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.