Skip to main content

Analog Devices (NQ: ADI )

191.22 -3.98 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 75.62 76.27 75.53 76.05 1,940,286 +0.47(+0.62%)
Sep 28, 2017 74.66 75.71 74.54 75.59 1,778,247 +0.64(+0.85%)
Sep 27, 2017 74.64 75.22 73.97 74.95 1,714,263 +0.89(+1.20%)
Sep 26, 2017 74.65 74.72 73.79 74.06 1,451,799 +0.03(+0.04%)
Sep 25, 2017 75.02 73.80 74.03 2,179,773 -0.92(-1.22%)
Sep 22, 2017 73.97 75.23 73.92 74.95 2,376,701 +0.60(+0.81%)
Sep 21, 2017 73.72 74.47 73.34 74.35 3,269,031 +0.49(+0.66%)
Sep 20, 2017 75.21 75.28 73.26 73.87 2,460,652 -1.37(-1.82%)
Sep 19, 2017 75.21 75.65 74.43 75.23 2,029,025 +0.06(+0.08%)
Sep 18, 2017 75.02 75.50 74.20 75.17 3,793,786 +1.17(+1.59%)
Sep 15, 2017 72.70 74.19 72.54 74.00 3,312,679 +1.32(+1.82%)
Sep 14, 2017 72.15 73.38 72.12 72.67 2,522,078 +0.25(+0.34%)
Sep 13, 2017 72.22 72.72 72.11 72.43 2,225,496 -0.08(-0.11%)
Sep 12, 2017 72.93 73.08 71.92 72.51 3,010,629 -0.06(-0.09%)
Sep 11, 2017 71.32 72.98 71.32 72.57 4,650,945 +1.57(+2.21%)
Sep 08, 2017 71.68 72.01 70.70 71.00 3,053,926 -0.58(-0.81%)
Sep 07, 2017 72.95 72.97 71.31 71.58 4,524,242 -0.85(-1.17%)
Sep 06, 2017 73.04 73.35 72.17 72.43 3,442,329 -0.43(-0.59%)
Sep 05, 2017 73.51 73.82 71.99 72.86 3,292,864 -1.21(-1.64%)
Sep 01, 2017 73.71 74.77 73.38 74.07 3,016,689 +0.62(+0.85%)
Aug 31, 2017 74.03 74.61 73.21 73.44 5,851,483 -0.04(-0.06%)
Aug 30, 2017 72.09 73.64 71.31 73.49 7,824,435 +3.66(+5.24%)
Aug 29, 2017 69.07 70.07 68.94 69.83 3,116,304 +0.10(+0.14%)
Aug 28, 2017 69.53 69.97 69.52 69.73 2,151,386 +0.41(+0.60%)
Aug 25, 2017 69.85 70.08 69.18 69.32 1,146,727 -0.26(-0.38%)
Aug 24, 2017 69.65 69.73 69.20 69.58 1,500,230 +0.18(+0.25%)
Aug 23, 2017 68.91 69.61 68.57 69.41 1,820,410 -0.09(-0.13%)
Aug 22, 2017 68.57 69.61 68.55 69.49 1,977,621 +1.29(+1.89%)
Aug 21, 2017 68.30 68.46 67.55 68.20 1,664,751 -0.04(-0.05%)
Aug 18, 2017 68.12 68.53 67.62 68.24 2,147,039 +0.16(+0.23%)
Aug 17, 2017 70.05 70.13 68.07 68.08 2,351,935 -2.19(-3.12%)
Aug 16, 2017 70.23 71.01 70.04 70.28 2,446,124 +0.09(+0.13%)
Aug 15, 2017 70.16 70.55 69.59 70.19 2,032,596 +0.05(+0.08%)
Aug 14, 2017 69.05 70.36 68.97 70.14 2,540,658 +1.63(+2.38%)
Aug 11, 2017 67.38 68.72 67.07 68.50 2,186,566 +1.06(+1.57%)
Aug 10, 2017 68.00 68.42 67.28 67.44 2,683,359 -1.01(-1.47%)
Aug 09, 2017 68.92 69.04 67.96 68.45 2,254,475 -0.87(-1.25%)
Aug 08, 2017 69.05 70.12 68.83 69.32 2,156,345 +0.09(+0.13%)
Aug 07, 2017 69.92 69.92 68.26 69.23 2,332,973 +0.96(+1.40%)
Aug 04, 2017 68.55 68.82 68.05 68.27 2,713,926 -0.14(-0.21%)
Aug 03, 2017 69.06 69.34 68.23 68.42 2,464,057 -0.77(-1.12%)
Aug 02, 2017 69.78 69.92 68.78 69.19 2,564,284 -0.11(-0.16%)
Aug 01, 2017 69.55 69.76 69.03 69.30 1,967,348 -0.05(-0.08%)
Jul 31, 2017 69.75 70.16 69.29 69.35 2,505,974 -0.20(-0.29%)
Jul 28, 2017 69.56 69.67 68.90 69.56 1,911,245 -0.27(-0.39%)
Jul 27, 2017 70.95 71.35 69.32 69.83 3,056,951 -1.03(-1.45%)
Jul 26, 2017 70.35 71.36 70.05 70.86 2,618,074 +1.05(+1.51%)
Jul 25, 2017 69.16 70.31 68.86 69.80 2,125,386 +0.68(+0.98%)
Jul 24, 2017 69.31 69.75 68.84 69.13 2,192,608 -0.18(-0.27%)
Jul 21, 2017 70.28 70.42 68.89 69.31 3,557,181 -1.66(-2.34%)
Jul 20, 2017 71.00 70.22 70.97 2,056,047 +0.42(+0.60%)
Jul 19, 2017 71.41 71.43 70.33 70.55 3,201,580 -0.68(-0.95%)
Jul 18, 2017 71.07 71.27 70.36 71.22 1,920,750 +0.04(+0.06%)
Jul 17, 2017 71.64 71.64 71.05 71.18 1,689,775 -0.40(-0.56%)
Jul 14, 2017 70.86 71.71 70.67 71.58 2,453,469 +1.12(+1.59%)
Jul 13, 2017 70.50 70.88 70.10 70.46 1,947,225 -0.09(-0.12%)
Jul 12, 2017 70.57 71.25 70.25 70.55 2,952,234 +0.45(+0.64%)
Jul 11, 2017 69.30 70.54 68.70 70.10 3,147,674 +0.99(+1.44%)
Jul 10, 2017 68.92 69.22 68.27 69.11 2,469,629 +0.23(+0.33%)
Jul 07, 2017 68.15 69.21 68.05 68.88 3,194,032 +1.00(+1.47%)
Jul 06, 2017 67.51 68.23 67.16 67.88 3,301,419 -0.36(-0.53%)
Jul 05, 2017 67.14 68.56 67.05 68.24 3,152,709 +1.43(+2.14%)
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.