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

Analog Devices (NQ: ADI )

187.58 -1.85 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2018 85.54 87.75 85.22 86.67 5,692,196 +1.96(+2.32%)
May 30, 2018 83.01 86.49 82.95 84.71 3,624,283 +0.53(+0.63%)
May 29, 2018 84.44 85.01 83.73 84.18 3,894,742 -0.95(-1.11%)
May 25, 2018 85.13 85.13 85.13 0 +0.37(+0.43%)
May 24, 2018 84.29 84.97 83.83 84.76 2,153,498 +0.58(+0.69%)
May 23, 2018 84.38 84.79 83.88 84.18 3,392,942 -1.18(-1.38%)
May 22, 2018 85.42 85.95 85.03 85.36 1,498,005 +0.37(+0.43%)
May 21, 2018 85.24 85.68 84.28 85.00 1,899,611 +0.37(+0.44%)
May 18, 2018 84.46 85.24 83.91 84.62 3,612,621 -0.14(-0.17%)
May 17, 2018 84.02 84.89 83.98 84.76 3,749,492 +0.24(+0.28%)
May 16, 2018 83.79 84.55 83.46 84.52 1,651,381 +1.08(+1.29%)
May 15, 2018 83.01 83.70 82.76 83.44 2,326,399 -0.28(-0.33%)
May 14, 2018 83.11 84.66 83.11 83.72 2,436,938 +1.13(+1.37%)
May 11, 2018 83.02 83.52 82.43 82.59 1,523,775 -0.66(-0.79%)
May 10, 2018 83.02 83.30 82.40 83.25 2,146,472 +0.64(+0.78%)
May 09, 2018 81.93 82.71 81.54 82.61 2,174,486 +1.07(+1.31%)
May 08, 2018 81.10 81.56 80.37 81.54 1,765,956 +0.82(+1.02%)
May 07, 2018 80.14 81.31 80.14 80.72 2,094,002 +0.21(+0.25%)
May 04, 2018 78.08 80.55 77.70 80.51 2,696,285 +2.10(+2.68%)
May 03, 2018 78.06 78.73 76.91 78.41 2,535,210 -0.35(-0.44%)
May 02, 2018 79.39 79.56 78.02 78.75 1,779,098 -0.50(-0.63%)
May 01, 2018 77.72 79.38 77.36 79.25 2,348,224 +1.35(+1.73%)
Apr 30, 2018 78.28 78.67 76.73 77.91 4,211,508 -0.29(-0.38%)
Apr 27, 2018 79.62 79.72 77.78 78.20 3,070,549 -0.91(-1.15%)
Apr 26, 2018 78.89 79.40 78.24 79.11 2,221,547 +0.83(+1.06%)
Apr 25, 2018 78.54 79.31 77.89 78.28 2,973,919 +0.11(+0.14%)
Apr 24, 2018 79.62 79.80 77.88 78.17 3,517,085 -0.31(-0.40%)
Apr 23, 2018 80.42 80.44 78.06 78.49 3,128,590 -1.57(-1.96%)
Apr 20, 2018 79.73 80.27 79.07 80.06 4,948,861 -0.08(-0.10%)
Apr 19, 2018 82.93 82.93 80.06 80.14 4,231,693 -4.21(-4.99%)
Apr 18, 2018 84.53 85.13 83.86 84.35 2,141,308 -0.54(-0.63%)
Apr 17, 2018 83.52 85.21 83.52 84.88 2,152,754 +1.81(+2.18%)
Apr 16, 2018 83.11 83.46 82.48 83.07 2,382,946 +0.32(+0.39%)
Apr 13, 2018 83.39 83.48 82.23 82.75 2,096,311 -0.21(-0.26%)
Apr 12, 2018 81.78 83.16 81.34 82.96 3,345,990 +1.98(+2.44%)
Apr 11, 2018 79.60 81.30 79.54 80.98 2,001,582 +0.69(+0.86%)
Apr 10, 2018 79.82 80.99 79.16 80.30 2,514,869 +1.82(+2.32%)
Apr 09, 2018 79.48 80.66 78.40 78.48 2,818,615 -0.29(-0.36%)
Apr 06, 2018 80.14 80.70 78.60 78.76 2,572,441 -2.35(-2.89%)
Apr 05, 2018 82.14 82.45 80.50 81.11 1,983,943 -0.27(-0.33%)
Apr 04, 2018 78.32 81.63 78.08 81.38 2,320,862 +1.53(+1.92%)
Apr 03, 2018 79.92 80.20 78.40 79.84 3,051,542 +0.69(+0.87%)
Apr 02, 2018 80.69 81.05 78.41 79.15 3,709,673 -2.12(-2.61%)
Mar 29, 2018 81.28 81.28 81.28 0 +1.09(+1.36%)
Mar 28, 2018 80.90 81.71 79.74 80.19 2,917,386 -1.02(-1.25%)
Mar 27, 2018 83.64 84.12 80.51 81.21 5,053,884 -1.84(-2.21%)
Mar 26, 2018 79.67 83.11 79.32 83.04 4,114,104 +4.83(+6.17%)
Mar 23, 2018 80.59 81.02 78.17 78.22 2,930,074 -2.53(-3.14%)
Mar 22, 2018 81.63 82.44 80.70 80.75 3,186,989 -2.02(-2.44%)
Mar 21, 2018 82.50 83.74 82.34 82.77 1,808,251 +0.08(+0.10%)
Mar 20, 2018 83.40 83.51 82.38 82.69 1,977,888 -0.70(-0.84%)
Mar 19, 2018 83.60 83.68 81.91 83.39 3,251,703 -0.58(-0.69%)
Mar 16, 2018 83.93 84.74 83.62 83.97 4,560,909 +0.19(+0.22%)
Mar 15, 2018 83.77 84.16 83.09 83.78 1,428,415 -0.13(-0.16%)
Mar 14, 2018 84.68 85.02 83.19 83.92 1,737,579 -0.51(-0.60%)
Mar 13, 2018 85.62 86.38 84.03 84.43 3,948,684 -0.78(-0.91%)
Mar 12, 2018 84.50 85.38 84.43 85.20 3,101,400 +0.71(+0.84%)
Mar 09, 2018 83.21 84.60 83.21 84.49 3,104,750 +1.79(+2.17%)
Mar 08, 2018 82.86 83.21 82.12 82.70 2,421,534 +0.41(+0.50%)
Mar 07, 2018 82.34 80.34 82.29 3,359,831 +0.72(+0.88%)
Mar 06, 2018 81.39 82.13 80.90 81.57 2,207,501 +0.70(+0.87%)
Mar 05, 2018 78.82 81.36 78.76 80.87 3,349,791 +1.43(+1.80%)
Mar 02, 2018 77.58 79.56 77.20 79.44 2,590,742 +1.08(+1.38%)
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.