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

Analog Devices (NQ: ADI )

189.93 +3.62 (+1.94%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 31, 2020 84.11 85.70 82.83 83.27 3,695,149 -1.23(-1.45%)
Mar 30, 2020 83.17 84.96 81.36 84.49 3,518,791 +2.14(+2.59%)
Mar 27, 2020 82.91 86.04 81.98 82.36 3,240,599 -3.67(-4.26%)
Mar 26, 2020 87.80 89.63 84.39 86.03 5,451,756 -1.62(-1.84%)
Mar 25, 2020 86.06 90.50 83.35 87.64 4,155,468 +0.59(+0.67%)
Mar 24, 2020 83.39 87.31 81.22 87.06 3,931,268 +7.96(+10.06%)
Mar 23, 2020 79.67 81.28 74.78 79.10 4,375,137 +0.07(+0.09%)
Mar 20, 2020 85.83 86.72 78.84 79.02 4,917,584 -4.87(-5.80%)
Mar 19, 2020 76.57 85.17 73.78 83.89 4,807,187 +7.51(+9.84%)
Mar 18, 2020 81.22 85.91 73.44 76.38 6,165,012 -12.27(-13.84%)
Mar 17, 2020 80.01 90.00 76.46 88.65 5,981,546 +11.32(+14.64%)
Mar 16, 2020 83.44 86.25 77.11 77.32 7,845,796 -15.36(-16.57%)
Mar 13, 2020 88.13 93.31 83.00 92.69 6,889,786 +9.08(+10.87%)
Mar 12, 2020 83.40 88.57 81.04 83.60 9,133,226 -4.09(-4.66%)
Mar 11, 2020 92.40 93.48 87.27 87.69 4,487,607 -7.46(-7.84%)
Mar 10, 2020 93.00 95.24 89.28 95.15 4,689,132 +4.58(+5.06%)
Mar 09, 2020 92.52 96.23 90.20 90.57 5,315,132 -8.81(-8.87%)
Mar 06, 2020 97.53 99.81 97.07 99.38 4,092,442 -1.74(-1.72%)
Mar 05, 2020 101.27 104.09 100.24 101.12 2,365,658 -3.33(-3.19%)
Mar 04, 2020 101.24 104.53 99.08 104.45 2,348,141 +4.89(+4.91%)
Mar 03, 2020 102.29 105.13 98.98 99.57 3,677,793 -3.78(-3.66%)
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.