Analog Devices (NQ: ADI )

180.84 USD UNCHANGED
Streaming Delayed Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 111.04 112.24 110.54 111.73 2,395,544 +0.69(+0.62%)
Sep 27, 2019 112.96 113.86 110.37 111.04 1,517,700 -2.10(-1.86%)
Sep 26, 2019 112.85 113.44 111.67 113.14 1,043,034 +0.46(+0.41%)
Sep 25, 2019 111.14 113.06 109.76 112.68 2,395,570 +1.72(+1.55%)
Sep 24, 2019 115.04 115.06 110.61 110.96 2,928,792 -3.33(-2.91%)
Sep 23, 2019 114.95 115.14 113.40 114.29 1,730,545 -1.04(-0.90%)
Sep 20, 2019 115.76 116.62 114.62 115.33 3,281,700 -0.55(-0.47%)
Sep 19, 2019 116.10 116.84 115.07 115.88 1,678,707 -0.68(-0.58%)
Sep 18, 2019 115.21 116.62 114.82 116.56 1,359,894 +1.28(+1.11%)
Sep 17, 2019 114.98 115.87 114.44 115.28 1,447,317 +0.02(+0.02%)
Sep 16, 2019 115.18 115.81 114.57 115.26 1,191,992 -1.26(-1.08%)
Sep 13, 2019 116.03 116.99 115.42 116.52 1,646,300 +0.31(+0.27%)
Sep 12, 2019 118.00 118.46 115.53 116.21 2,053,699 +1.17(+1.02%)
Sep 11, 2019 114.03 116.38 113.21 115.04 2,387,327 +1.06(+0.93%)
Sep 10, 2019 112.36 113.98 111.25 113.98 1,459,727 +1.11(+0.98%)
Sep 09, 2019 113.19 113.77 112.28 112.87 1,208,626 +0.20(+0.18%)
Sep 06, 2019 113.22 113.55 112.43 112.67 1,217,000 -0.35(-0.31%)
Sep 05, 2019 111.27 113.90 111.10 113.02 2,294,821 +3.83(+3.51%)
Sep 04, 2019 108.21 109.23 108.14 109.19 1,181,117 +2.81(+2.64%)
Sep 03, 2019 108.71 108.95 105.83 106.38 2,607,300 -3.45(-3.14%)
Aug 30, 2019 109.96 110.96 109.17 109.83 1,881,600 +0.81(+0.74%)
Aug 29, 2019 109.26 110.37 108.84 109.02 1,949,143 +0.99(+0.92%)
Aug 28, 2019 106.44 108.06 105.83 108.03 1,553,284 +0.98(+0.92%)
Aug 27, 2019 107.29 107.79 106.32 107.05 2,222,670 +1.02(+0.96%)
Aug 26, 2019 105.57 106.09 105.00 106.03 2,510,354 +1.86(+1.79%)
Aug 23, 2019 106.98 107.51 103.72 104.17 4,382,700 -4.46(-4.11%)
Aug 22, 2019 108.55 109.40 107.22 108.63 2,761,428 +0.04(+0.04%)
Aug 21, 2019 109.00 111.70 107.78 108.59 3,236,529 -1.70(-1.54%)
Aug 20, 2019 110.37 111.46 109.93 110.29 2,254,819 -0.88(-0.79%)
Aug 19, 2019 113.06 113.72 110.81 111.17 2,784,532 +0.65(+0.59%)
Aug 16, 2019 109.81 111.25 109.20 110.52 2,832,900 +2.07(+1.91%)
Aug 15, 2019 110.61 110.95 107.81 108.45 2,164,914 -1.86(-1.69%)
Aug 14, 2019 110.58 111.71 109.55 110.31 1,840,982 -2.71(-2.40%)
Aug 13, 2019 109.11 113.58 108.14 113.02 3,091,711 +4.06(+3.73%)
Aug 12, 2019 110.22 110.62 108.28 108.96 1,395,199 -1.70(-1.54%)
Aug 09, 2019 111.23 111.85 109.78 110.66 1,713,600 -1.67(-1.49%)
Aug 08, 2019 110.22 112.46 109.40 112.33 1,837,578 +2.51(+2.29%)
Aug 07, 2019 107.85 110.25 107.16 109.82 2,048,669 +0.54(+0.49%)
Aug 06, 2019 108.86 110.39 108.13 109.28 2,868,591 +1.65(+1.53%)
Aug 05, 2019 109.44 109.85 106.14 107.63 3,642,337 -5.05(-4.48%)
Aug 02, 2019 114.21 114.94 112.24 112.68 2,717,700 -1.78(-1.56%)
Aug 01, 2019 117.78 120.15 113.11 114.46 2,978,621 -3.00(-2.55%)
Jul 31, 2019 120.97 120.97 116.06 117.46 2,459,689 -3.50(-2.89%)
Jul 30, 2019 120.30 121.38 119.57 120.96 1,162,917 -0.25(-0.21%)
Jul 29, 2019 122.08 122.50 120.82 121.21 1,694,740 -0.59(-0.48%)
Jul 26, 2019 122.78 123.04 121.71 121.80 1,372,800 -0.38(-0.31%)
Jul 25, 2019 123.19 124.10 120.58 122.18 2,675,395 -2.46(-1.97%)
Jul 24, 2019 121.02 124.79 120.51 124.64 4,239,827 +4.72(+3.94%)
Jul 23, 2019 118.50 119.93 117.69 119.92 2,305,444 +2.21(+1.88%)
Jul 22, 2019 116.05 118.08 115.55 117.71 1,667,118 +1.93(+1.67%)
Jul 19, 2019 116.29 117.07 115.52 115.78 1,558,600 -0.23(-0.20%)
Jul 18, 2019 114.00 116.25 113.25 116.01 2,244,956 +2.07(+1.82%)
Jul 17, 2019 115.94 116.01 113.93 113.94 1,545,006 -1.52(-1.32%)
Jul 16, 2019 116.00 116.09 114.16 115.46 2,007,377 -1.56(-1.33%)
Jul 15, 2019 116.90 117.69 116.22 117.02 1,228,266 +0.82(+0.71%)
Jul 12, 2019 114.22 116.26 114.22 116.20 2,139,400 +2.28(+2.00%)
Jul 11, 2019 114.27 114.27 113.03 113.92 1,414,223 -0.09(-0.08%)
Jul 10, 2019 114.68 115.72 112.94 114.01 1,762,180 +0.72(+0.64%)
Jul 09, 2019 111.76 113.92 111.40 113.29 1,952,608 +1.46(+1.31%)
Jul 08, 2019 112.19 112.62 111.43 111.83 1,790,613 -1.03(-0.91%)
Jul 05, 2019 112.07 112.98 111.31 112.86 1,022,100 -0.31(-0.27%)
Jul 03, 2019 113.62 113.67 111.86 113.17 1,444,400 -0.34(-0.30%)
Jul 02, 2019 114.49 114.50 112.64 113.51 1,357,283 -1.23(-1.07%)
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.