Indicators

Analog Devices (NQ: ADI )

186.31 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	95.49	97.55	95.49	97.32	3,530,417	+1.43(+1.49%)
Feb 27, 2019	96.26	96.52	95.03	95.89	2,890,939	-1.13(-1.17%)
Feb 26, 2019	97.19	97.64	96.68	97.03	2,301,433	-0.65(-0.67%)
Feb 25, 2019	96.68	97.97	96.51	97.68	4,404,803	+1.80(+1.88%)
Feb 22, 2019	96.03	96.26	95.22	95.88	2,483,260	+0.57(+0.60%)
Feb 21, 2019	96.26	96.68	94.98	95.31	3,761,909	-1.39(-1.44%)
Feb 20, 2019	95.14	98.02	94.79	96.70	5,083,548	+2.35(+2.49%)
Feb 19, 2019	95.45	95.69	94.28	94.35	4,106,814	-1.38(-1.44%)
Feb 15, 2019	95.39	95.80	94.41	95.72	2,528,993	+1.13(+1.20%)
Feb 14, 2019	94.36	95.08	93.79	94.59	3,282,485	+0.06(+0.07%)
Feb 13, 2019	94.54	95.13	93.67	94.53	2,670,110	+0.33(+0.35%)
Feb 12, 2019	93.36	94.94	93.13	94.20	3,848,338	+2.09(+2.27%)
Feb 11, 2019	92.70	92.93	91.45	92.11	2,458,190	+0.92(+1.01%)
Feb 08, 2019	90.03	91.36	89.68	91.19	2,659,673	+0.09(+0.10%)
Feb 07, 2019	91.72	92.43	90.11	91.10	3,835,263	-1.61(-1.74%)
Feb 06, 2019	91.48	93.68	91.43	92.71	3,622,575	+1.82(+2.00%)
Feb 05, 2019	90.11	90.99	89.67	90.89	2,731,378	+0.63(+0.70%)
Feb 04, 2019	90.95	91.24	89.38	90.25	2,803,404	-0.76(-0.84%)

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.