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 (%)
Feb 28, 2018 83.84 84.21 79.49 79.98 4,788,705 -1.87(-2.29%)
Feb 27, 2018 81.81 83.08 81.29 81.85 3,668,975 -0.09(-0.11%)
Feb 26, 2018 80.35 81.99 80.35 81.94 3,019,414 +1.77(+2.20%)
Feb 23, 2018 79.27 80.23 79.11 80.17 2,383,861 +1.61(+2.04%)
Feb 22, 2018 78.48 79.26 78.13 78.57 2,739,075 +0.13(+0.17%)
Feb 21, 2018 78.70 79.88 77.94 78.43 2,935,552 +0.00(+0.00%)
Feb 20, 2018 77.43 79.06 77.11 78.43 4,464,699 +2.06(+2.69%)
Feb 16, 2018 76.38 76.38 76.38 0 +0.61(+0.81%)
Feb 15, 2018 76.24 76.24 74.90 75.76 2,495,979 +0.24(+0.32%)
Feb 14, 2018 74.10 75.81 73.98 75.53 3,166,451 +0.70(+0.94%)
Feb 13, 2018 76.31 76.68 74.32 74.82 3,030,971 -0.63(-0.83%)
Feb 12, 2018 74.79 76.21 74.55 75.45 3,698,183 +0.99(+1.33%)
Feb 09, 2018 74.44 75.04 71.82 74.46 6,368,169 +1.11(+1.51%)
Feb 08, 2018 75.94 73.33 73.35 5,945,493 -2.37(-3.13%)
Feb 07, 2018 76.96 76.96 75.67 75.72 5,135,171 -2.83(-3.60%)
Feb 06, 2018 74.70 78.70 73.42 78.55 6,132,648 +1.62(+2.11%)
Feb 05, 2018 78.74 79.50 76.23 76.93 4,226,837 -2.13(-2.69%)
Feb 02, 2018 80.50 80.99 79.01 79.06 3,294,306 -2.25(-2.77%)
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.