Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 108.83 108.83 105.88 107.27 3,526,069 -1.35(-1.25%)
Jul 30, 2020 107.16 108.86 106.63 108.62 3,387,491 -1.15(-1.05%)
Jul 29, 2020 108.30 109.97 107.97 109.77 4,223,266 +1.96(+1.82%)
Jul 28, 2020 107.19 108.33 106.26 107.81 4,704,332 -0.34(-0.32%)
Jul 27, 2020 105.65 108.41 105.45 108.15 4,257,782 +3.35(+3.20%)
Jul 24, 2020 103.66 106.44 103.52 104.80 4,000,180 +0.25(+0.24%)
Jul 23, 2020 106.06 106.46 103.17 104.55 4,513,952 -1.81(-1.70%)
Jul 22, 2020 107.07 107.41 105.58 106.36 4,572,979 -0.65(-0.61%)
Jul 21, 2020 109.54 109.73 106.37 107.01 5,389,840 -2.32(-2.12%)
Jul 20, 2020 109.31 110.07 107.91 109.33 3,781,997 +0.29(+0.27%)
Jul 17, 2020 108.77 109.43 108.11 109.04 2,900,773 +0.72(+0.66%)
Jul 16, 2020 109.01 109.18 107.32 108.32 4,478,767 -1.79(-1.63%)
Jul 15, 2020 111.38 111.48 109.24 110.11 4,453,202 -0.10(-0.09%)
Jul 14, 2020 108.52 110.47 106.29 110.22 6,717,253 +0.71(+0.65%)
Jul 13, 2020 113.69 114.81 108.77 109.51 15,331,562 -6.77(-5.82%)
Jul 10, 2020 116.19 116.82 114.70 116.28 1,894,089 +0.23(+0.20%)
Jul 09, 2020 114.38 116.78 113.05 116.04 1,971,096 +1.30(+1.13%)
Jul 08, 2020 114.94 115.44 113.00 114.75 1,947,508 +0.22(+0.20%)
Jul 07, 2020 113.65 116.15 113.51 114.52 2,056,091 -0.93(-0.81%)
Jul 06, 2020 114.84 116.42 114.77 115.46 1,363,288 +2.22(+1.96%)
Jul 02, 2020 114.33 114.70 112.77 113.23 1,738,943 +0.81(+0.72%)
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.