Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 95.69 96.23 95.17 95.79 3,052,643 +1.09(+1.15%)
Mar 28, 2019 95.59 96.12 93.99 94.69 2,874,191 -0.81(-0.85%)
Mar 27, 2019 97.32 97.79 94.43 95.50 2,880,600 -1.95(-2.00%)
Mar 26, 2019 96.48 97.49 96.19 97.45 3,637,764 +1.68(+1.76%)
Mar 25, 2019 95.39 96.53 94.63 95.77 2,957,206 -1.96(-2.00%)
Mar 22, 2019 99.90 100.08 97.65 97.72 2,527,860 -2.53(-2.52%)
Mar 21, 2019 99.18 101.11 98.72 100.25 4,093,722 +1.43(+1.45%)
Mar 20, 2019 100.06 100.33 98.38 98.82 2,902,246 -1.22(-1.22%)
Mar 19, 2019 100.01 100.44 99.44 100.04 2,137,500 +0.73(+0.73%)
Mar 18, 2019 99.52 100.43 98.66 99.32 2,730,969 -0.22(-0.22%)
Mar 15, 2019 99.16 100.68 98.59 99.53 5,027,255 +1.04(+1.05%)
Mar 14, 2019 98.62 98.62 97.47 98.50 2,155,565 +0.15(+0.16%)
Mar 13, 2019 98.65 99.23 97.99 98.34 1,993,787 +0.15(+0.16%)
Mar 12, 2019 97.97 98.77 97.05 98.19 2,628,913 +0.21(+0.21%)
Mar 11, 2019 95.95 98.03 95.93 97.98 3,169,671 +2.07(+2.15%)
Mar 08, 2019 95.31 96.16 94.74 95.91 5,266,183 -0.25(-0.26%)
Mar 07, 2019 97.14 97.14 95.74 96.16 2,755,229 -1.01(-1.04%)
Mar 06, 2019 98.56 98.87 96.96 97.17 2,228,769 -1.31(-1.33%)
Mar 05, 2019 98.82 99.22 98.23 98.48 3,124,623 -0.39(-0.40%)
Mar 04, 2019 99.18 99.62 97.14 98.87 2,767,426 +0.20(+0.20%)
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.