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

Analog Devices (NQ: ADI )

185.37 -2.22 (-1.18%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 19, 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 (%)
Aug 30, 2019 101.10 102.02 100.38 100.98 2,046,476 +0.74(+0.74%)
Aug 29, 2019 100.46 101.48 100.07 100.24 2,119,937 +1.41(+1.42%)
Aug 28, 2019 97.38 98.86 96.82 98.83 1,697,878 +0.90(+0.92%)
Aug 27, 2019 98.15 98.61 97.27 97.93 2,429,577 +0.93(+0.96%)
Aug 26, 2019 96.58 97.06 96.06 97.00 2,744,041 +1.70(+1.79%)
Aug 23, 2019 97.87 98.36 94.89 95.30 4,790,683 -4.08(-4.11%)
Aug 22, 2019 99.31 100.08 98.09 99.38 3,018,487 +0.04(+0.04%)
Aug 21, 2019 99.72 102.19 98.60 99.34 3,537,815 -1.56(-1.54%)
Aug 20, 2019 100.97 101.97 100.57 100.90 2,464,718 -0.81(-0.79%)
Aug 19, 2019 103.43 104.03 101.37 101.70 3,043,742 +0.59(+0.59%)
Aug 16, 2019 100.46 101.78 99.90 101.11 3,096,613 +1.89(+1.91%)
Aug 15, 2019 101.19 101.50 98.63 99.21 2,366,444 -1.70(-1.69%)
Aug 14, 2019 101.16 102.20 100.22 100.92 2,012,357 -2.48(-2.40%)
Aug 13, 2019 99.82 103.91 98.93 103.39 3,379,516 +3.71(+3.73%)
Aug 12, 2019 100.83 101.20 99.06 99.68 1,525,077 -1.56(-1.54%)
Aug 09, 2019 101.76 102.33 100.43 101.24 1,873,118 -1.53(-1.49%)
Aug 08, 2019 100.83 102.88 100.08 102.76 2,008,637 +2.30(+2.29%)
Aug 07, 2019 98.67 100.86 98.03 100.47 2,239,378 +0.49(+0.49%)
Aug 06, 2019 99.59 100.99 98.92 99.97 3,135,626 +1.51(+1.53%)
Aug 05, 2019 100.12 100.50 97.10 98.46 3,981,400 -4.62(-4.48%)
Aug 02, 2019 104.48 105.15 102.68 103.08 2,970,689 -1.63(-1.55%)
Aug 01, 2019 107.75 109.92 103.48 104.71 3,255,899 -2.74(-2.55%)
Jul 31, 2019 110.67 110.67 106.18 107.46 2,688,660 -3.20(-2.89%)
Jul 30, 2019 110.06 111.04 109.39 110.66 1,271,172 -0.23(-0.21%)
Jul 29, 2019 111.68 112.07 110.53 110.89 1,852,502 -0.54(-0.48%)
Jul 26, 2019 112.32 112.56 111.34 111.43 1,500,593 -0.35(-0.31%)
Jul 25, 2019 112.70 113.53 110.31 111.78 2,924,446 -2.25(-1.97%)
Jul 24, 2019 110.71 114.16 110.25 114.03 4,634,510 +4.32(+3.94%)
Jul 23, 2019 108.41 109.72 107.67 109.71 2,520,056 +2.02(+1.88%)
Jul 22, 2019 106.17 108.02 105.71 107.69 1,822,309 +1.77(+1.67%)
Jul 19, 2019 106.39 107.10 105.68 105.92 1,703,689 -0.21(-0.20%)
Jul 18, 2019 104.29 106.35 103.61 106.13 2,453,937 +1.89(+1.82%)
Jul 17, 2019 106.07 106.13 104.23 104.24 1,688,829 -1.39(-1.32%)
Jul 16, 2019 106.12 106.20 104.44 105.63 2,194,242 -1.43(-1.33%)
Jul 15, 2019 106.94 107.66 106.32 107.05 1,342,604 +0.75(+0.71%)
Jul 12, 2019 104.49 106.36 104.49 106.30 2,338,555 +2.09(+2.00%)
Jul 11, 2019 104.54 104.54 103.40 104.22 1,545,872 -0.08(-0.08%)
Jul 10, 2019 104.91 105.86 103.32 104.30 1,926,220 +0.66(+0.64%)
Jul 09, 2019 102.24 104.22 101.91 103.64 2,134,375 +1.34(+1.31%)
Jul 08, 2019 102.64 103.03 101.94 102.31 1,957,300 -0.94(-0.91%)
Jul 05, 2019 102.53 103.36 101.83 103.25 1,117,246 -0.28(-0.27%)
Jul 03, 2019 103.94 103.99 102.33 103.53 1,578,858 -0.31(-0.30%)
Jul 02, 2019 104.74 104.75 103.05 103.84 1,483,631 -1.13(-1.07%)
Jul 01, 2019 107.19 108.08 104.67 104.97 2,830,762 +1.71(+1.66%)
Jun 28, 2019 103.71 104.68 103.02 103.26 6,707,961 +0.03(+0.03%)
Jun 27, 2019 102.18 104.03 101.80 103.23 2,245,230 +1.80(+1.78%)
Jun 26, 2019 102.00 103.14 100.99 101.43 4,179,346 +0.54(+0.54%)
Jun 25, 2019 103.39 103.87 100.50 100.89 2,750,382 -2.40(-2.32%)
Jun 24, 2019 104.03 104.58 103.07 103.28 2,243,159 -0.70(-0.68%)
Jun 21, 2019 102.57 104.62 102.03 103.99 4,756,360 +1.02(+0.99%)
Jun 20, 2019 103.88 104.24 102.01 102.97 2,663,993 +1.39(+1.37%)
Jun 19, 2019 101.08 102.03 100.17 101.58 2,704,831 +1.01(+1.00%)
Jun 18, 2019 97.60 101.17 97.02 100.58 3,486,961 +4.43(+4.60%)
Jun 17, 2019 95.33 96.77 94.66 96.15 2,032,312 +0.99(+1.04%)
Jun 14, 2019 94.63 95.52 94.03 95.16 2,543,728 -1.61(-1.66%)
Jun 13, 2019 95.86 96.85 95.59 96.77 1,854,298 +1.29(+1.35%)
Jun 12, 2019 95.96 95.96 94.83 95.48 1,646,878 -0.73(-0.76%)
Jun 11, 2019 98.50 99.31 95.76 96.21 2,541,493 -1.26(-1.30%)
Jun 10, 2019 95.41 98.37 94.35 97.48 4,568,109 +5.36(+5.82%)
Jun 07, 2019 92.10 92.39 91.24 92.12 3,329,878 +0.66(+0.72%)
Jun 06, 2019 91.22 91.77 90.23 91.46 2,056,249 +0.09(+0.10%)
Jun 05, 2019 92.98 93.71 90.05 91.36 1,951,954 -1.01(-1.09%)
Jun 04, 2019 89.21 92.47 88.66 92.37 3,922,634 +4.48(+5.10%)
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.