Skip to main content

Analog Devices (NQ: ADI )

158.47 -0.27 (-0.17%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 86.09 86.54 84.97 85.83 1,748,300 +0.37(+0.43%)
Dec 28, 2018 85.49 86.90 84.43 85.46 2,070,700 +0.10(+0.12%)
Dec 27, 2018 83.26 85.43 81.86 85.36 2,070,043 +1.02(+1.21%)
Dec 26, 2018 81.19 84.43 80.08 84.34 2,519,007 +3.92(+4.87%)
Dec 24, 2018 82.11 82.91 80.36 80.42 1,353,200 -1.90(-2.31%)
Dec 21, 2018 83.41 85.11 81.94 82.32 5,189,000 -0.42(-0.51%)
Dec 20, 2018 83.24 84.55 81.53 82.74 3,549,799 -0.95(-1.14%)
Dec 19, 2018 86.73 87.92 83.24 83.69 4,211,659 -4.36(-4.95%)
Dec 18, 2018 88.23 89.36 87.50 88.05 2,873,878 +0.74(+0.85%)
Dec 17, 2018 87.25 88.96 86.75 87.31 2,763,477 +0.04(+0.05%)
Dec 14, 2018 87.48 88.39 86.97 87.27 2,947,800 -1.19(-1.35%)
Dec 13, 2018 89.67 89.99 88.08 88.46 1,668,358 -0.62(-0.70%)
Dec 12, 2018 90.52 90.52 89.00 89.08 2,300,987 +0.44(+0.50%)
Dec 11, 2018 89.91 91.04 88.28 88.64 2,094,321 +0.16(+0.18%)
Dec 10, 2018 86.36 88.64 86.00 88.48 2,600,581 +2.06(+2.38%)
Dec 07, 2018 89.07 89.98 86.19 86.42 2,961,100 -3.11(-3.47%)
Dec 06, 2018 87.33 89.55 86.17 89.53 2,957,276 -0.91(-1.01%)
Dec 04, 2018 93.14 93.38 90.34 90.44 3,858,000 -3.07(-3.28%)
Dec 03, 2018 93.34 94.62 92.81 93.51 3,563,789 +1.59(+1.73%)
Nov 30, 2018 89.70 91.97 88.79 91.92 3,335,800 +2.40(+2.68%)
Nov 29, 2018 89.98 90.59 89.35 89.52 2,826,414 -1.20(-1.32%)
Nov 28, 2018 89.43 90.79 88.00 90.72 3,864,592 +1.14(+1.27%)
Nov 27, 2018 89.46 90.14 88.36 89.58 2,614,631 -0.49(-0.54%)
Nov 26, 2018 90.31 90.63 89.02 90.07 2,345,336 +1.43(+1.61%)
Nov 23, 2018 88.65 89.40 87.87 88.64 1,163,000 -1.04(-1.16%)
Nov 21, 2018 89.68 89.68 89.68 0 +0.66(+0.74%)
Nov 20, 2018 84.76 89.87 83.84 89.02 6,660,127 +3.50(+4.09%)
Nov 19, 2018 89.62 89.97 85.45 85.52 6,780,616 -3.96(-4.43%)
Nov 16, 2018 88.10 89.96 87.64 89.48 3,167,900 -0.34(-0.38%)
Nov 15, 2018 86.03 89.87 86.03 89.82 4,767,780 +3.69(+4.28%)
Nov 14, 2018 86.32 87.11 85.47 86.13 2,395,752 +0.83(+0.97%)
Nov 13, 2018 84.84 86.81 84.63 85.30 3,042,486 +1.10(+1.31%)
Nov 12, 2018 86.40 86.61 84.10 84.20 3,330,691 -3.39(-3.87%)
Nov 09, 2018 89.46 89.73 87.01 87.59 3,043,100 -2.34(-2.60%)
Nov 08, 2018 87.59 90.08 87.59 89.93 2,551,090 +1.62(+1.83%)
Nov 07, 2018 89.01 89.02 87.39 88.31 2,253,788 +0.35(+0.40%)
Nov 06, 2018 86.56 88.00 86.37 87.96 1,751,269 +1.58(+1.83%)
Nov 05, 2018 87.09 87.42 85.59 86.38 2,143,565 -0.80(-0.92%)
Nov 02, 2018 88.32 89.01 86.25 87.18 3,754,800 -0.82(-0.93%)
Nov 01, 2018 84.16 88.50 83.72 88.00 3,669,673 +4.29(+5.12%)
Oct 31, 2018 83.93 84.30 82.88 83.71 3,499,104 +0.91(+1.10%)
Oct 30, 2018 80.62 82.86 80.42 82.80 4,698,768 +2.39(+2.97%)
Oct 29, 2018 81.32 81.95 78.98 80.41 5,055,470 +1.38(+1.75%)
Oct 26, 2018 77.56 80.10 76.62 79.03 4,536,600 -0.05(-0.06%)
Oct 25, 2018 78.94 79.90 78.76 79.08 4,190,438 +1.26(+1.62%)
Oct 24, 2018 80.32 80.74 77.76 77.82 7,666,658 -4.83(-5.84%)
Oct 23, 2018 80.74 83.01 79.70 82.65 4,656,345 +0.10(+0.12%)
Oct 22, 2018 83.01 83.39 82.36 82.55 2,337,021 +0.22(+0.26%)
Oct 19, 2018 82.93 84.22 81.87 82.33 2,564,300 -0.84(-1.00%)
Oct 18, 2018 83.00 84.29 81.55 83.17 4,923,299 -2.08(-2.44%)
Oct 17, 2018 86.35 86.42 84.60 85.25 3,529,395 -0.51(-0.59%)
Oct 16, 2018 84.79 85.84 84.14 85.76 3,397,704 +1.86(+2.22%)
Oct 15, 2018 83.71 84.67 83.10 83.90 3,153,747 -0.27(-0.32%)
Oct 12, 2018 85.23 85.77 83.07 84.17 3,600,500 +0.50(+0.60%)
Oct 11, 2018 85.56 86.59 83.25 83.67 4,849,880 -0.23(-0.27%)
Oct 10, 2018 85.46 86.04 83.18 83.90 8,524,035 -2.86(-3.30%)
Oct 09, 2018 86.62 86.95 85.59 86.76 3,950,203 +0.28(+0.32%)
Oct 08, 2018 86.79 87.23 85.52 86.48 2,879,353 -0.67(-0.77%)
Oct 05, 2018 89.00 89.48 86.26 87.15 5,816,000 -2.84(-3.16%)
Oct 04, 2018 91.14 91.60 89.57 89.99 4,047,390 -1.84(-2.00%)
Oct 03, 2018 91.71 93.04 90.86 91.83 2,914,954 -0.46(-0.50%)
Oct 02, 2018 92.20 93.92 92.11 92.29 1,737,331 -0.10(-0.11%)
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.