Analog Devices (NQ: ADI )

160.10 USD +0.58 (+0.36%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 111.45 113.00 109.35 109.60 2,455,864 -3.74(-3.30%)
Apr 29, 2020 109.34 114.06 109.20 113.34 2,544,272 +5.73(+5.32%)
Apr 28, 2020 110.93 111.80 107.49 107.61 1,648,713 -0.42(-0.39%)
Apr 27, 2020 106.61 108.56 106.22 108.03 1,848,894 +2.11(+1.99%)
Apr 24, 2020 101.61 106.43 101.61 105.92 2,899,900 +4.11(+4.04%)
Apr 23, 2020 102.08 103.94 101.12 101.81 2,585,590 -0.31(-0.30%)
Apr 22, 2020 99.93 102.72 99.26 102.12 3,170,590 +5.65(+5.86%)
Apr 21, 2020 98.06 99.07 96.05 96.47 4,028,101 -4.44(-4.40%)
Apr 20, 2020 102.16 103.03 100.00 100.91 1,498,285 -1.89(-1.84%)
Apr 17, 2020 103.96 104.73 101.39 102.80 1,917,000 +0.97(+0.95%)
Apr 16, 2020 101.52 102.34 99.11 101.83 2,621,902 +1.38(+1.37%)
Apr 15, 2020 100.73 101.16 98.27 100.45 1,884,096 -2.57(-2.49%)
Apr 14, 2020 101.80 103.30 100.07 103.02 3,177,928 +3.35(+3.36%)
Apr 13, 2020 97.52 100.22 97.33 99.67 2,348,250 +0.88(+0.89%)
Apr 09, 2020 101.34 103.57 97.87 98.79 2,806,700 -2.61(-2.57%)
Apr 08, 2020 97.22 101.56 95.75 101.40 3,001,301 +5.15(+5.35%)
Apr 07, 2020 100.55 100.92 95.85 96.25 3,814,769 +0.45(+0.47%)
Apr 06, 2020 90.14 96.29 89.92 95.80 3,673,632 +9.24(+10.67%)
Apr 03, 2020 87.39 88.80 85.33 86.56 2,253,700 -1.14(-1.30%)
Apr 02, 2020 83.13 88.27 82.90 87.70 3,638,215 +3.61(+4.29%)
Apr 01, 2020 86.04 88.11 83.67 84.09 3,231,933 -5.56(-6.20%)
Mar 31, 2020 90.56 92.27 89.18 89.65 3,432,090 -1.32(-1.45%)
Mar 30, 2020 89.54 91.47 87.60 90.97 3,268,287 +2.30(+2.59%)
Mar 27, 2020 89.26 92.63 88.26 88.67 3,009,900 -3.95(-4.26%)
Mar 26, 2020 94.53 96.50 90.86 92.62 5,063,644 -1.74(-1.84%)
Mar 25, 2020 92.66 97.44 89.74 94.36 3,859,639 +0.63(+0.67%)
Mar 24, 2020 89.78 94.00 87.44 93.73 3,651,400 +8.57(+10.06%)
Mar 23, 2020 85.78 87.51 80.51 85.16 4,063,670 +0.08(+0.09%)
Mar 20, 2020 92.41 93.37 84.88 85.08 4,567,500 -5.24(-5.80%)
Mar 19, 2020 82.44 91.70 79.44 90.32 4,464,962 +8.09(+9.84%)
Mar 18, 2020 87.44 92.49 79.07 82.23 5,726,123 -13.21(-13.84%)
Mar 17, 2020 86.14 96.90 82.32 95.44 5,555,718 +12.19(+14.64%)
Mar 16, 2020 89.84 92.86 83.02 83.25 7,287,251 -16.54(-16.57%)
Mar 13, 2020 94.88 100.46 89.36 99.79 6,399,300 +9.78(+10.87%)
Mar 12, 2020 89.79 95.36 87.25 90.01 8,483,028 -4.40(-4.66%)
Mar 11, 2020 99.48 100.65 93.96 94.41 4,168,133 -8.03(-7.84%)
Mar 10, 2020 100.13 102.54 96.12 102.44 4,355,311 +4.93(+5.06%)
Mar 09, 2020 99.61 103.61 97.11 97.51 4,936,746 -9.49(-8.87%)
Mar 06, 2020 105.00 107.46 104.51 107.00 3,801,100 -1.87(-1.72%)
Mar 05, 2020 109.03 112.07 107.92 108.87 2,197,246 -3.59(-3.19%)
Mar 04, 2020 109.00 112.54 106.68 112.46 2,180,976 +5.26(+4.91%)
Mar 03, 2020 110.13 113.19 106.57 107.20 3,415,970 -4.07(-3.66%)
Mar 02, 2020 110.09 111.44 107.24 111.27 3,979,372 +2.22(+2.04%)
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%)
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.