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 (%)
Nov 30, 2020 129.21 130.78 128.69 130.55 3,207,138 +1.25(+0.97%)
Nov 27, 2020 129.65 130.06 128.82 129.30 1,390,984 +1.69(+1.32%)
Nov 25, 2020 128.23 129.49 126.69 127.61 2,173,460 -0.88(-0.69%)
Nov 24, 2020 129.25 129.46 124.69 128.50 4,983,354 -0.17(-0.13%)
Nov 23, 2020 126.99 128.92 126.89 128.67 3,070,374 +2.06(+1.62%)
Nov 20, 2020 128.24 128.52 126.42 126.61 2,445,648 -1.21(-0.95%)
Nov 19, 2020 123.59 127.88 123.44 127.82 2,635,481 +2.76(+2.21%)
Nov 18, 2020 127.61 128.14 124.82 125.06 2,513,203 -2.48(-1.94%)
Nov 17, 2020 128.59 129.03 126.86 127.54 3,172,533 -2.01(-1.55%)
Nov 16, 2020 129.33 131.58 128.42 129.55 3,657,357 +1.63(+1.28%)
Nov 13, 2020 129.00 129.47 127.36 127.92 2,365,323 +0.74(+0.58%)
Nov 12, 2020 128.93 129.25 126.15 127.17 2,145,054 -1.78(-1.38%)
Nov 11, 2020 127.25 130.14 127.25 128.96 2,679,536 +2.44(+1.93%)
Nov 10, 2020 126.72 128.47 125.69 126.52 5,052,365 -0.98(-0.77%)
Nov 09, 2020 130.84 131.77 127.38 127.49 5,487,205 +2.18(+1.74%)
Nov 06, 2020 122.95 125.58 122.03 125.31 4,063,758 +2.91(+2.38%)
Nov 05, 2020 119.64 122.92 119.08 122.41 3,998,064 +4.19(+3.54%)
Nov 04, 2020 114.89 118.63 113.60 118.22 4,011,240 +5.81(+5.17%)
Nov 03, 2020 112.17 113.87 111.96 112.41 2,694,741 +1.19(+1.07%)
Nov 02, 2020 112.77 112.77 110.41 111.22 2,603,649 -0.05(-0.04%)
Oct 30, 2020 110.12 111.39 109.20 111.26 3,301,524 +0.05(+0.04%)
Oct 29, 2020 109.10 112.13 108.55 111.22 2,855,322 +1.89(+1.73%)
Oct 28, 2020 111.61 112.21 109.08 109.33 3,608,455 -3.59(-3.18%)
Oct 27, 2020 114.14 114.71 112.86 112.92 2,636,779 -0.79(-0.69%)
Oct 26, 2020 115.81 116.07 112.46 113.70 2,329,031 -2.88(-2.47%)
Oct 23, 2020 117.54 117.94 115.88 116.58 2,454,490 -0.52(-0.44%)
Oct 22, 2020 116.92 117.47 115.38 117.10 2,205,745 -0.01(-0.01%)
Oct 21, 2020 116.47 118.10 115.46 117.11 4,253,585 +1.07(+0.92%)
Oct 20, 2020 115.42 116.89 114.98 116.04 3,088,252 +0.95(+0.82%)
Oct 19, 2020 116.98 117.58 114.82 115.09 2,547,054 -0.97(-0.83%)
Oct 16, 2020 117.10 118.11 115.97 116.06 2,378,320 -0.32(-0.27%)
Oct 15, 2020 113.99 116.92 113.49 116.38 2,165,880 +0.88(+0.76%)
Oct 14, 2020 116.12 116.58 114.98 115.50 1,592,575 -0.52(-0.44%)
Oct 13, 2020 118.60 118.73 115.76 116.01 2,598,946 -2.37(-2.00%)
Oct 12, 2020 117.07 118.58 116.41 118.38 3,252,557 +2.61(+2.25%)
Oct 09, 2020 114.83 116.78 114.30 115.77 4,244,969 +2.81(+2.48%)
Oct 08, 2020 112.58 113.67 111.98 112.96 4,253,682 +1.57(+1.41%)
Oct 07, 2020 109.92 111.69 108.69 111.39 4,534,012 +2.94(+2.71%)
Oct 06, 2020 108.85 111.64 107.97 108.46 4,019,455 -0.99(-0.91%)
Oct 05, 2020 108.29 109.53 107.91 109.45 4,702,237 +2.43(+2.27%)
Oct 02, 2020 109.36 110.72 107.01 107.02 3,379,825 -4.67(-4.18%)
Oct 01, 2020 111.69 112.31 110.17 111.69 3,294,927 +2.11(+1.93%)
Sep 30, 2020 109.55 111.00 109.08 109.58 3,393,125 +0.08(+0.08%)
Sep 29, 2020 108.88 110.71 108.74 109.50 2,443,773 -0.38(-0.35%)
Sep 28, 2020 108.25 109.89 107.72 109.88 2,206,997 +3.36(+3.16%)
Sep 25, 2020 104.92 106.69 103.88 106.52 2,443,411 +0.75(+0.71%)
Sep 24, 2020 105.12 107.31 104.63 105.77 2,402,786 +0.17(+0.16%)
Sep 23, 2020 107.85 108.54 105.30 105.60 3,355,522 -2.06(-1.92%)
Sep 22, 2020 107.14 107.71 105.98 107.67 2,365,075 +0.72(+0.68%)
Sep 21, 2020 106.04 107.05 105.02 106.94 3,496,566 -0.92(-0.85%)
Sep 18, 2020 108.92 109.17 107.09 107.86 6,231,998 -0.54(-0.50%)
Sep 17, 2020 105.89 108.54 105.70 108.41 2,703,599 -0.07(-0.06%)
Sep 16, 2020 109.84 110.51 108.36 108.47 2,638,566 -0.47(-0.43%)
Sep 15, 2020 108.44 109.81 108.09 108.94 2,383,403 +1.35(+1.26%)
Sep 14, 2020 108.68 108.68 106.72 107.59 2,504,398 +0.77(+0.72%)
Sep 11, 2020 108.06 108.69 105.60 106.82 2,516,066 -0.44(-0.41%)
Sep 10, 2020 108.71 109.69 106.70 107.26 2,560,930 -1.12(-1.03%)
Sep 09, 2020 107.91 109.12 107.21 108.38 3,940,011 +2.38(+2.24%)
Sep 08, 2020 107.38 109.11 105.88 106.01 5,730,401 -4.23(-3.84%)
Sep 04, 2020 109.93 111.13 107.25 110.24 4,012,410 +0.30(+0.27%)
Sep 03, 2020 113.91 113.92 109.60 109.94 6,263,567 -4.42(-3.87%)
Sep 02, 2020 111.83 115.01 111.47 114.36 5,494,891 +2.88(+2.58%)
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.