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

Analog Devices (NQ: ADI )

189.43 -1.80 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Sep 29, 2017 75.62 76.27 75.53 76.05 1,940,286 +0.47(+0.62%)
Sep 28, 2017 74.66 75.71 74.54 75.59 1,778,247 +0.64(+0.85%)
Sep 27, 2017 74.64 75.22 73.97 74.95 1,714,263 +0.89(+1.20%)
Sep 26, 2017 74.65 74.72 73.79 74.06 1,451,799 +0.03(+0.04%)
Sep 25, 2017 75.02 73.80 74.03 2,179,773 -0.92(-1.22%)
Sep 22, 2017 73.97 75.23 73.92 74.95 2,376,701 +0.60(+0.81%)
Sep 21, 2017 73.72 74.47 73.34 74.35 3,269,031 +0.49(+0.66%)
Sep 20, 2017 75.21 75.28 73.26 73.87 2,460,652 -1.37(-1.82%)
Sep 19, 2017 75.21 75.65 74.43 75.23 2,029,025 +0.06(+0.08%)
Sep 18, 2017 75.02 75.50 74.20 75.17 3,793,786 +1.17(+1.59%)
Sep 15, 2017 72.70 74.19 72.54 74.00 3,312,679 +1.32(+1.82%)
Sep 14, 2017 72.15 73.38 72.12 72.67 2,522,078 +0.25(+0.34%)
Sep 13, 2017 72.22 72.72 72.11 72.43 2,225,496 -0.08(-0.11%)
Sep 12, 2017 72.93 73.08 71.92 72.51 3,010,629 -0.06(-0.09%)
Sep 11, 2017 71.32 72.98 71.32 72.57 4,650,945 +1.57(+2.21%)
Sep 08, 2017 71.68 72.01 70.70 71.00 3,053,926 -0.58(-0.81%)
Sep 07, 2017 72.95 72.97 71.31 71.58 4,524,242 -0.85(-1.17%)
Sep 06, 2017 73.04 73.35 72.17 72.43 3,442,329 -0.43(-0.59%)
Sep 05, 2017 73.51 73.82 71.99 72.86 3,292,864 -1.21(-1.64%)
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.