Analog Devices (NQ: ADI )

173.33 USD +1.29 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 85.68 86.41 85.58 86.17 1,712,509 +0.53(+0.62%)
Sep 28, 2017 84.59 85.78 84.45 85.64 1,569,492 +0.72(+0.85%)
Sep 27, 2017 84.57 85.23 83.81 84.92 1,513,019 +1.01(+1.20%)
Sep 26, 2017 84.58 84.66 83.60 83.91 1,281,367 +0.03(+0.04%)
Sep 25, 2017 85.00 83.62 83.88 1,923,881 -1.04(-1.22%)
Sep 22, 2017 83.81 85.24 83.75 84.92 2,097,691 +0.68(+0.81%)
Sep 21, 2017 83.52 84.38 83.09 84.24 2,885,267 +0.55(+0.66%)
Sep 20, 2017 85.21 85.29 83.00 83.69 2,171,787 -1.55(-1.82%)
Sep 19, 2017 85.21 85.71 84.33 85.24 1,790,830 +0.07(+0.08%)
Sep 18, 2017 85.00 85.54 84.07 85.17 3,348,419 +1.33(+1.59%)
Sep 15, 2017 82.37 84.06 82.19 83.84 2,923,791 +1.50(+1.82%)
Sep 14, 2017 81.75 83.14 81.71 82.34 2,226,002 +0.28(+0.34%)
Sep 13, 2017 81.83 82.39 81.70 82.06 1,964,237 -0.09(-0.11%)
Sep 12, 2017 82.63 82.80 81.49 82.15 2,657,200 -0.07(-0.09%)
Sep 11, 2017 80.81 82.69 80.81 82.22 4,104,953 +1.78(+2.21%)
Sep 08, 2017 81.21 81.59 80.10 80.44 2,695,414 -0.66(-0.81%)
Sep 07, 2017 82.65 82.68 80.80 81.10 3,993,124 -1.41(-1.71%)
Sep 06, 2017 83.21 83.56 82.22 82.51 3,021,651 -0.49(-0.59%)
Sep 05, 2017 83.74 84.10 82.01 83.00 2,890,452 -1.38(-1.64%)
Sep 01, 2017 83.97 85.18 83.60 84.38 2,648,027 +0.71(+0.85%)
Aug 31, 2017 84.34 85.00 83.40 83.67 5,136,388 -0.05(-0.06%)
Aug 30, 2017 82.13 83.89 81.24 83.72 6,868,231 +4.17(+5.24%)
Aug 29, 2017 78.69 79.82 78.54 79.55 2,735,469 +0.11(+0.14%)
Aug 28, 2017 79.21 79.71 79.20 79.44 1,888,471 +0.47(+0.60%)
Aug 25, 2017 79.57 79.84 78.81 78.97 1,006,589 -0.30(-0.38%)
Aug 24, 2017 79.35 79.44 78.83 79.27 1,316,891 +0.20(+0.25%)
Aug 23, 2017 78.50 79.30 78.12 79.07 1,597,943 -0.10(-0.13%)
Aug 22, 2017 78.12 79.30 78.09 79.17 1,735,941 +1.47(+1.89%)
Aug 21, 2017 77.81 77.99 76.95 77.70 1,461,306 -0.04(-0.05%)
Aug 18, 2017 77.60 78.07 77.03 77.74 1,884,655 +0.18(+0.23%)
Aug 17, 2017 79.80 79.89 77.55 77.56 2,064,511 -2.50(-3.12%)
Aug 16, 2017 80.01 80.90 79.79 80.06 2,147,190 +0.10(+0.13%)
Aug 15, 2017 79.93 80.37 79.28 79.96 1,784,198 +0.06(+0.08%)
Aug 14, 2017 78.66 80.16 78.57 79.90 2,230,171 +1.86(+2.38%)
Aug 11, 2017 76.76 78.29 76.41 78.04 1,919,352 +1.21(+1.57%)
Aug 10, 2017 77.47 77.95 76.65 76.83 2,355,433 -1.15(-1.47%)
Aug 09, 2017 78.52 78.65 77.42 77.98 1,978,962 -0.99(-1.25%)
Aug 08, 2017 78.66 79.88 78.41 78.97 1,892,824 +0.10(+0.13%)
Aug 07, 2017 79.65 79.65 77.76 78.87 2,047,867 +1.09(+1.40%)
Aug 04, 2017 78.09 78.40 77.53 77.78 2,382,264 -0.16(-0.21%)
Aug 03, 2017 78.67 78.99 77.73 77.94 2,162,931 -0.88(-1.12%)
Aug 02, 2017 79.49 79.65 78.36 78.82 2,250,910 -0.13(-0.16%)
Aug 01, 2017 79.23 79.47 78.64 78.95 1,726,924 -0.06(-0.08%)
Jul 31, 2017 79.46 79.93 78.94 79.01 2,199,726 -0.23(-0.29%)
Jul 28, 2017 79.24 79.37 78.49 79.24 1,677,677 -0.31(-0.39%)
Jul 27, 2017 80.83 81.28 78.97 79.55 2,683,369 -1.17(-1.45%)
Jul 26, 2017 80.14 81.30 79.80 80.72 2,298,126 +1.20(+1.51%)
Jul 25, 2017 78.79 80.10 78.45 79.52 1,865,648 +0.77(+0.98%)
Jul 24, 2017 78.96 79.46 78.42 78.75 1,924,655 -0.21(-0.27%)
Jul 21, 2017 80.07 80.22 78.48 78.96 3,122,467 -1.89(-2.34%)
Jul 20, 2017 80.89 80.00 80.85 1,804,783 +0.48(+0.60%)
Jul 19, 2017 81.35 81.38 80.12 80.37 2,810,323 -0.77(-0.95%)
Jul 18, 2017 80.96 81.19 80.15 81.14 1,686,020 +0.05(+0.06%)
Jul 17, 2017 81.61 81.61 80.94 81.09 1,483,272 -0.46(-0.56%)
Jul 14, 2017 80.72 81.69 80.51 81.55 2,153,637 +1.28(+1.59%)
Jul 13, 2017 80.32 80.75 79.86 80.27 1,709,260 -0.10(-0.12%)
Jul 12, 2017 80.40 81.17 80.03 80.37 2,591,449 +0.51(+0.64%)
Jul 11, 2017 78.95 80.36 78.27 79.86 2,763,005 +1.13(+1.44%)
Jul 10, 2017 78.51 78.86 77.77 78.73 2,167,822 +0.26(+0.33%)
Jul 07, 2017 77.64 78.85 77.52 78.47 2,803,698 +1.14(+1.47%)
Jul 06, 2017 76.91 77.73 76.51 77.33 2,897,961 -0.41(-0.53%)
Jul 05, 2017 76.49 78.11 76.38 77.74 2,767,425 +1.63(+2.14%)
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.