Skip to main content

Analog Devices (NQ: ADI )

196.40 +3.07 (+1.59%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 110.57 111.58 109.69 111.48 2,969,166 +1.77(+1.61%)
Aug 31, 2020 111.47 111.69 109.64 109.71 3,140,737 -2.53(-2.26%)
Aug 28, 2020 111.83 112.29 111.04 112.25 2,261,774 +0.51(+0.45%)
Aug 27, 2020 113.53 113.55 110.72 111.74 3,254,998 -0.80(-0.71%)
Aug 26, 2020 111.98 113.23 111.11 112.54 3,707,838 +0.57(+0.51%)
Aug 25, 2020 109.64 112.06 109.64 111.97 3,219,456 +2.49(+2.28%)
Aug 24, 2020 109.46 109.77 108.53 109.48 2,454,540 +1.13(+1.04%)
Aug 21, 2020 109.33 109.48 108.08 108.35 3,272,338 -1.34(-1.22%)
Aug 20, 2020 109.93 110.66 108.92 109.68 3,069,817 -0.65(-0.59%)
Aug 19, 2020 110.66 111.57 109.74 110.33 5,055,269 +0.25(+0.23%)
Aug 18, 2020 110.20 110.84 109.44 110.08 6,121,664 +0.41(+0.37%)
Aug 17, 2020 110.60 110.66 109.50 109.67 2,776,182 +0.24(+0.22%)
Aug 14, 2020 110.73 111.19 109.33 109.43 2,226,997 -0.87(-0.79%)
Aug 13, 2020 110.43 111.26 109.78 110.30 3,099,420 -1.04(-0.93%)
Aug 12, 2020 109.45 111.66 109.03 111.33 3,856,988 +2.48(+2.28%)
Aug 11, 2020 109.56 111.53 108.64 108.85 4,621,777 -0.19(-0.17%)
Aug 10, 2020 108.55 109.55 107.82 109.04 3,653,746 +0.41(+0.38%)
Aug 07, 2020 109.14 109.54 107.88 108.63 2,260,300 -0.39(-0.36%)
Aug 06, 2020 108.43 109.40 107.46 109.02 2,462,070 +0.53(+0.49%)
Aug 05, 2020 108.87 109.02 107.33 108.49 3,335,628 -0.94(-0.86%)
Aug 04, 2020 108.67 110.23 108.44 109.43 3,544,534 +0.57(+0.52%)
Aug 03, 2020 108.21 109.08 107.50 108.86 3,285,504 +1.61(+1.50%)
Jul 31, 2020 108.82 108.82 105.87 107.25 3,526,445 -1.35(-1.25%)
Jul 30, 2020 107.15 108.85 106.62 108.61 3,387,852 -1.15(-1.05%)
Jul 29, 2020 108.29 109.96 107.96 109.76 4,223,717 +1.96(+1.82%)
Jul 28, 2020 107.18 108.32 106.25 107.80 4,704,834 -0.35(-0.32%)
Jul 27, 2020 105.64 108.40 105.44 108.14 4,258,236 +3.35(+3.20%)
Jul 24, 2020 103.65 106.43 103.51 104.79 4,000,607 +0.25(+0.24%)
Jul 23, 2020 106.05 106.45 103.16 104.54 4,514,433 -1.81(-1.70%)
Jul 22, 2020 107.06 107.40 105.57 106.35 4,573,467 -0.65(-0.61%)
Jul 21, 2020 109.53 109.72 106.36 107.00 5,390,415 -2.32(-2.12%)
Jul 20, 2020 109.30 110.06 107.90 109.32 3,782,400 +0.29(+0.27%)
Jul 17, 2020 108.76 109.42 108.10 109.03 2,901,082 +0.72(+0.66%)
Jul 16, 2020 109.00 109.17 107.31 108.31 4,479,245 -1.79(-1.63%)
Jul 15, 2020 111.37 111.47 109.22 110.10 4,453,677 -0.10(-0.09%)
Jul 14, 2020 108.50 110.46 106.28 110.20 6,717,970 +0.71(+0.65%)
Jul 13, 2020 113.68 114.80 108.76 109.50 15,333,198 -6.77(-5.82%)
Jul 10, 2020 116.18 116.81 114.69 116.27 1,894,291 +0.23(+0.20%)
Jul 09, 2020 114.37 116.77 113.03 116.03 1,971,306 +1.30(+1.13%)
Jul 08, 2020 114.93 115.42 112.99 114.73 1,947,716 +0.22(+0.20%)
Jul 07, 2020 113.64 116.14 113.50 114.51 2,056,311 -0.93(-0.81%)
Jul 06, 2020 114.83 116.41 114.75 115.44 1,363,434 +2.22(+1.96%)
Jul 02, 2020 114.31 114.69 112.75 113.22 1,739,129 +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.