Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

192.55 +2.26 (+1.19%)
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 16, 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 (%)
Nov 30, 2018 81.20 83.26 80.38 83.21 3,684,902 +2.17(+2.68%)
Nov 29, 2018 81.46 82.01 80.89 81.04 3,122,207 -1.09(-1.32%)
Nov 28, 2018 80.96 82.19 79.66 82.13 4,269,034 +1.47(+1.82%)
Nov 27, 2018 80.55 81.16 79.56 80.66 2,903,819 -0.44(-0.54%)
Nov 26, 2018 81.32 81.60 80.15 81.10 2,604,739 +1.29(+1.61%)
Nov 23, 2018 79.82 80.50 79.12 79.81 1,291,632 -0.94(-1.16%)
Nov 21, 2018 80.75 80.75 80.75 0 +0.59(+0.74%)
Nov 20, 2018 76.32 80.92 75.49 80.15 7,396,763 +3.15(+4.09%)
Nov 19, 2018 80.69 81.01 76.94 77.00 7,530,578 -3.57(-4.43%)
Nov 16, 2018 79.33 81.00 78.91 80.57 3,518,282 -0.31(-0.38%)
Nov 15, 2018 77.46 80.92 77.46 80.87 5,295,115 +3.32(+4.28%)
Nov 14, 2018 77.72 78.43 76.96 77.55 2,660,731 +0.75(+0.97%)
Nov 13, 2018 76.39 78.16 76.20 76.81 3,378,997 +0.99(+1.31%)
Nov 12, 2018 77.80 77.98 75.72 75.81 3,699,078 -3.05(-3.87%)
Nov 09, 2018 80.55 80.79 78.34 78.87 3,379,678 -2.11(-2.60%)
Nov 08, 2018 78.87 81.11 78.87 80.97 2,833,250 +1.46(+1.83%)
Nov 07, 2018 80.15 80.15 78.69 79.52 2,503,065 +0.32(+0.40%)
Nov 06, 2018 77.94 79.24 77.77 79.20 1,944,966 +1.42(+1.83%)
Nov 05, 2018 78.42 78.71 77.07 77.78 2,380,651 -0.72(-0.92%)
Nov 02, 2018 79.52 80.15 77.66 78.50 4,170,095 -0.74(-0.93%)
Nov 01, 2018 75.78 79.69 75.38 79.24 4,075,553 +3.86(+5.12%)
Oct 31, 2018 75.57 75.90 74.63 75.37 3,886,118 +0.82(+1.10%)
Oct 30, 2018 72.59 74.61 72.41 74.55 5,218,470 +2.15(+2.97%)
Oct 29, 2018 73.22 73.79 71.11 72.40 5,614,625 +1.24(+1.75%)
Oct 26, 2018 69.84 72.12 68.99 71.16 5,038,366 -0.05(-0.06%)
Oct 25, 2018 71.08 71.94 70.92 71.20 4,653,917 +1.13(+1.62%)
Oct 24, 2018 72.32 72.70 70.02 70.07 8,514,620 -4.35(-5.84%)
Oct 23, 2018 72.70 74.74 71.76 74.42 5,171,355 +0.09(+0.12%)
Oct 22, 2018 74.74 75.09 74.16 74.33 2,595,504 +0.19(+0.26%)
Oct 19, 2018 74.67 75.83 73.72 74.14 2,847,921 -0.75(-1.00%)
Oct 18, 2018 74.73 75.90 73.43 74.89 5,467,835 -1.87(-2.44%)
Oct 17, 2018 77.75 77.81 76.17 76.76 3,919,760 -0.46(-0.59%)
Oct 16, 2018 76.35 77.29 75.76 77.22 3,773,503 +1.67(+2.22%)
Oct 15, 2018 75.37 76.24 74.82 75.54 3,502,563 -0.24(-0.32%)
Oct 12, 2018 76.74 77.23 74.80 75.79 3,998,729 +0.45(+0.60%)
Oct 11, 2018 77.04 77.97 74.96 75.34 5,386,296 -0.21(-0.27%)
Oct 10, 2018 76.95 77.47 74.90 75.54 9,466,827 -2.58(-3.30%)
Oct 09, 2018 77.99 78.29 77.07 78.12 4,387,111 +0.25(+0.32%)
Oct 08, 2018 78.15 78.54 77.00 77.87 3,197,820 -0.60(-0.77%)
Oct 05, 2018 80.14 80.57 77.67 78.47 6,459,272 -2.56(-3.16%)
Oct 04, 2018 82.06 82.48 80.65 81.03 4,495,047 -1.66(-2.00%)
Oct 03, 2018 82.58 83.77 81.81 82.68 3,237,359 -0.41(-0.50%)
Oct 02, 2018 83.02 84.57 82.94 83.10 1,929,486 -0.09(-0.11%)
Oct 01, 2018 83.57 84.09 83.06 83.19 1,920,052 -0.06(-0.08%)
Sep 28, 2018 82.80 83.31 82.48 83.25 1,832,718 +0.25(+0.30%)
Sep 27, 2018 83.12 83.32 82.49 83.00 2,180,664 -0.13(-0.15%)
Sep 26, 2018 83.20 84.41 83.01 83.13 4,223,094 -0.22(-0.26%)
Sep 25, 2018 83.20 84.18 81.53 83.34 6,704,924 -2.20(-2.57%)
Sep 24, 2018 84.76 85.87 84.04 85.54 2,841,805 +0.40(+0.47%)
Sep 21, 2018 86.04 86.17 84.81 85.14 4,904,871 -0.49(-0.57%)
Sep 20, 2018 84.23 86.13 84.14 85.63 3,881,417 +2.27(+2.72%)
Sep 19, 2018 82.86 83.57 82.66 83.36 2,047,087 +0.65(+0.78%)
Sep 18, 2018 82.54 83.26 82.25 82.71 2,615,374 +0.50(+0.60%)
Sep 17, 2018 82.94 83.58 82.07 82.22 2,194,611 -1.10(-1.32%)
Sep 14, 2018 83.33 84.13 82.92 83.31 3,157,780 +0.12(+0.14%)
Sep 13, 2018 83.01 83.80 81.83 83.20 3,899,081 +1.24(+1.52%)
Sep 12, 2018 82.93 83.34 80.45 81.96 6,434,430 -2.01(-2.39%)
Sep 11, 2018 84.75 84.99 83.83 83.96 3,587,176 -1.21(-1.42%)
Sep 10, 2018 85.14 85.70 83.78 85.17 3,465,155 +0.57(+0.67%)
Sep 07, 2018 85.41 86.37 84.27 84.60 6,054,235 -2.82(-3.22%)
Sep 06, 2018 87.75 88.32 86.54 87.42 3,120,588 -0.70(-0.80%)
Sep 05, 2018 88.35 89.00 87.78 88.12 2,986,416 -0.22(-0.24%)
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.