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 (%)
Jun 28, 2019 103.72 104.69 103.03 103.27 6,707,246 +0.03(+0.03%)
Jun 27, 2019 102.19 104.04 101.81 103.24 2,244,991 +1.80(+1.78%)
Jun 26, 2019 102.01 103.15 101.00 101.44 4,178,900 +0.54(+0.54%)
Jun 25, 2019 103.40 103.88 100.51 100.90 2,750,089 -2.40(-2.32%)
Jun 24, 2019 104.04 104.59 103.08 103.30 2,242,920 -0.70(-0.68%)
Jun 21, 2019 102.58 104.63 102.04 104.00 4,755,852 +1.02(+0.99%)
Jun 20, 2019 103.89 104.25 102.02 102.98 2,663,709 +1.39(+1.37%)
Jun 19, 2019 101.09 102.04 100.19 101.59 2,704,542 +1.01(+1.00%)
Jun 18, 2019 97.61 101.18 97.03 100.59 3,486,590 +4.43(+4.61%)
Jun 17, 2019 95.34 96.78 94.67 96.16 2,032,095 +0.99(+1.04%)
Jun 14, 2019 94.64 95.53 94.04 95.17 2,543,457 -1.61(-1.66%)
Jun 13, 2019 95.87 96.86 95.60 96.78 1,854,100 +1.29(+1.35%)
Jun 12, 2019 95.97 95.97 94.84 95.49 1,646,702 -0.73(-0.76%)
Jun 11, 2019 98.51 99.33 95.77 96.22 2,541,222 -1.26(-1.30%)
Jun 10, 2019 95.42 98.38 94.36 97.49 4,567,622 +5.36(+5.82%)
Jun 07, 2019 92.11 92.40 91.25 92.12 3,329,523 +0.66(+0.72%)
Jun 06, 2019 91.23 91.78 90.24 91.47 2,056,030 +0.09(+0.10%)
Jun 05, 2019 92.99 93.72 90.06 91.37 1,951,746 -1.01(-1.09%)
Jun 04, 2019 89.22 92.48 88.67 92.38 3,922,216 +4.48(+5.10%)
Jun 03, 2019 89.03 89.96 87.39 87.90 3,169,571 -0.50(-0.57%)
May 31, 2019 88.74 89.86 88.27 88.40 2,357,323 -1.32(-1.47%)
May 30, 2019 89.50 91.10 89.09 89.72 2,294,846 +0.45(+0.50%)
May 29, 2019 87.46 89.93 87.30 89.27 3,353,291 +0.91(+1.03%)
May 28, 2019 89.77 90.21 88.04 88.36 3,959,095 -1.19(-1.33%)
May 24, 2019 90.60 91.37 89.47 89.55 2,509,067 -0.28(-0.31%)
May 23, 2019 90.52 91.50 88.81 89.83 3,722,728 -2.47(-2.67%)
May 22, 2019 89.93 93.81 89.71 92.30 5,700,768 +1.42(+1.56%)
May 21, 2019 92.28 92.58 90.17 90.88 5,094,294 +2.17(+2.44%)
May 20, 2019 89.06 90.30 88.01 88.72 4,952,188 -3.03(-3.30%)
May 17, 2019 93.92 94.50 91.16 91.75 6,009,451 -3.52(-3.70%)
May 16, 2019 96.14 96.61 94.68 95.27 4,846,443 -2.90(-2.96%)
May 15, 2019 96.08 99.02 96.02 98.17 2,533,934 +1.04(+1.07%)
May 14, 2019 95.69 97.55 95.52 97.13 2,496,838 +2.29(+2.42%)
May 13, 2019 97.49 97.98 94.32 94.84 5,385,570 -5.80(-5.76%)
May 10, 2019 100.28 101.14 97.98 100.64 2,661,831 +0.05(+0.05%)
May 09, 2019 99.31 101.08 98.13 100.59 3,746,330 +0.00(+0.00%)
May 08, 2019 102.33 102.79 100.52 100.59 4,197,709 -2.85(-2.75%)
May 07, 2019 103.18 103.99 101.72 103.44 3,259,056 -1.14(-1.09%)
May 06, 2019 103.79 104.99 103.18 104.58 2,470,672 -1.84(-1.73%)
May 03, 2019 106.99 107.33 105.48 106.41 2,721,398 -0.01(-0.01%)
May 02, 2019 104.48 106.84 104.23 106.42 2,443,488 +2.06(+1.97%)
May 01, 2019 106.06 106.42 104.31 104.37 1,760,478 -1.40(-1.32%)
Apr 30, 2019 104.15 106.30 103.67 105.77 2,884,724 +2.15(+2.07%)
Apr 29, 2019 103.96 104.45 103.18 103.62 2,063,213 -0.51(-0.49%)
Apr 26, 2019 103.05 104.27 102.05 104.13 2,467,194 -0.53(-0.50%)
Apr 25, 2019 105.89 105.91 103.28 104.66 3,245,444 -2.06(-1.93%)
Apr 24, 2019 104.44 107.86 103.86 106.72 6,294,524 +2.89(+2.79%)
Apr 23, 2019 103.34 104.09 103.02 103.83 3,777,453 +0.45(+0.44%)
Apr 22, 2019 104.10 104.28 103.23 103.37 2,523,193 -1.07(-1.03%)
Apr 18, 2019 104.72 104.72 103.51 104.45 2,255,962 +0.35(+0.34%)
Apr 17, 2019 104.71 105.48 103.59 104.09 2,754,011 -0.18(-0.17%)
Apr 16, 2019 103.12 104.63 103.05 104.28 2,526,196 +1.51(+1.47%)
Apr 15, 2019 104.13 104.26 102.47 102.76 1,561,204 -1.16(-1.11%)
Apr 12, 2019 102.66 103.99 102.04 103.92 2,180,569 +2.17(+2.14%)
Apr 11, 2019 102.25 102.53 101.15 101.75 1,961,690 -0.23(-0.22%)
Apr 10, 2019 100.45 102.02 100.04 101.97 2,161,407 +1.44(+1.43%)
Apr 09, 2019 101.45 101.66 100.16 100.53 2,040,786 -1.14(-1.12%)
Apr 08, 2019 100.77 101.75 100.42 101.67 2,459,457 +0.25(+0.25%)
Apr 05, 2019 101.08 101.73 100.59 101.42 2,779,316 +0.84(+0.83%)
Apr 04, 2019 99.87 100.96 99.31 100.58 2,676,938 +0.64(+0.64%)
Apr 03, 2019 99.74 101.05 99.32 99.94 3,010,795 +1.57(+1.60%)
Apr 02, 2019 98.39 98.72 97.73 98.37 1,850,940 -0.15(-0.16%)
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.