Skip to main content

Analog Devices (NQ: ADI )

197.56 +4.23 (+2.19%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 103.16 103.22 100.89 101.40 3,512,742 -2.42(-2.33%)
Jan 30, 2020 103.69 104.86 102.52 103.82 2,988,407 -0.79(-0.76%)
Jan 29, 2020 105.61 105.75 104.03 104.61 3,789,327 -1.00(-0.94%)
Jan 28, 2020 105.35 105.87 104.45 105.61 2,890,450 -0.31(-0.30%)
Jan 27, 2020 105.92 106.23 103.66 105.92 2,963,332 -2.70(-2.48%)
Jan 24, 2020 112.51 112.90 108.00 108.62 2,134,553 -3.04(-2.72%)
Jan 23, 2020 111.25 111.86 109.81 111.66 2,348,926 +0.41(+0.37%)
Jan 22, 2020 110.53 111.83 110.20 111.25 1,791,022 +1.02(+0.93%)
Jan 21, 2020 109.19 110.56 109.02 110.23 2,758,294 -0.15(-0.13%)
Jan 17, 2020 110.64 110.79 109.96 110.38 2,492,927 +0.31(+0.29%)
Jan 16, 2020 109.46 110.15 109.03 110.06 1,530,044 +1.50(+1.38%)
Jan 15, 2020 110.32 110.32 108.31 108.57 1,871,597 -1.87(-1.69%)
Jan 14, 2020 109.92 111.41 109.67 110.43 1,436,070 +0.43(+0.39%)
Jan 13, 2020 109.74 110.53 109.22 110.00 1,469,418 +0.45(+0.41%)
Jan 10, 2020 111.61 111.62 109.36 109.55 1,743,166 -1.93(-1.73%)
Jan 09, 2020 112.37 112.43 110.63 111.48 1,535,333 +0.00(+0.00%)
Jan 08, 2020 111.15 112.22 110.58 111.48 2,204,227 +1.00(+0.90%)
Jan 07, 2020 109.85 111.68 109.39 110.48 2,397,179 +2.46(+2.27%)
Jan 06, 2020 107.40 108.39 106.81 108.02 2,142,440 -1.28(-1.17%)
Jan 03, 2020 109.02 110.56 108.77 109.31 1,487,508 -1.96(-1.76%)
Jan 02, 2020 110.97 111.47 109.70 111.27 1,384,631 +1.47(+1.34%)
Dec 31, 2019 109.78 110.07 109.14 109.80 1,042,760 -0.02(-0.02%)
Dec 30, 2019 110.20 110.36 108.96 109.81 1,198,566 -0.55(-0.49%)
Dec 27, 2019 110.61 110.87 109.93 110.36 1,473,005 -0.26(-0.23%)
Dec 26, 2019 110.56 110.99 110.18 110.62 987,813 +0.01(+0.01%)
Dec 24, 2019 110.18 110.76 110.05 110.61 527,982 +0.51(+0.46%)
Dec 23, 2019 110.87 111.37 109.97 110.10 1,694,703 -0.60(-0.54%)
Dec 20, 2019 111.03 111.07 108.93 110.70 4,815,489 +1.03(+0.94%)
Dec 19, 2019 108.45 109.78 108.22 109.67 1,722,054 +1.57(+1.45%)
Dec 18, 2019 109.84 110.43 107.97 108.10 2,931,506 -1.68(-1.53%)
Dec 17, 2019 109.86 110.32 109.08 109.78 1,588,331 -0.04(-0.03%)
Dec 16, 2019 110.42 111.33 109.47 109.81 2,232,437 +0.08(+0.08%)
Dec 13, 2019 108.63 110.38 108.00 109.73 1,779,642 +0.89(+0.81%)
Dec 12, 2019 107.05 109.63 106.81 108.84 2,623,627 +1.81(+1.69%)
Dec 11, 2019 106.20 107.62 106.05 107.03 2,384,699 +1.33(+1.26%)
Dec 10, 2019 105.86 106.65 105.35 105.70 3,047,812 -0.19(-0.18%)
Dec 09, 2019 106.97 106.97 105.80 105.90 1,679,639 -1.17(-1.10%)
Dec 06, 2019 106.01 107.26 105.69 107.07 2,327,324 +2.27(+2.17%)
Dec 05, 2019 105.28 106.46 104.55 104.80 2,644,658 -0.39(-0.37%)
Dec 04, 2019 102.80 105.30 102.80 105.19 3,143,062 +3.81(+3.76%)
Dec 03, 2019 100.73 101.54 99.93 101.38 2,345,876 -0.93(-0.91%)
Dec 02, 2019 103.96 104.24 102.00 102.31 1,865,978 -1.55(-1.50%)
Nov 29, 2019 103.94 105.19 103.39 103.86 1,127,312 -0.69(-0.66%)
Nov 27, 2019 106.77 106.95 103.94 104.55 4,294,358 -0.97(-0.91%)
Nov 26, 2019 99.88 106.16 98.86 105.52 8,083,352 +1.67(+1.61%)
Nov 25, 2019 102.64 104.34 102.36 103.84 3,295,725 +2.10(+2.06%)
Nov 22, 2019 102.14 102.14 100.36 101.75 1,939,573 +1.72(+1.72%)
Nov 21, 2019 100.28 100.44 99.17 100.03 3,157,091 +0.18(+0.18%)
Nov 20, 2019 101.88 101.91 99.51 99.84 3,249,028 -2.88(-2.80%)
Nov 19, 2019 103.66 103.94 102.59 102.72 2,040,343 -0.24(-0.23%)
Nov 18, 2019 103.94 104.28 102.71 102.96 2,006,711 -1.32(-1.26%)
Nov 15, 2019 105.47 105.70 103.53 104.28 1,921,955 +0.07(+0.07%)
Nov 14, 2019 104.55 104.55 103.48 104.20 1,198,697 -0.78(-0.74%)
Nov 13, 2019 103.23 105.19 102.91 104.98 1,880,715 +0.84(+0.80%)
Nov 12, 2019 103.94 104.84 103.67 104.15 2,476,398 +0.65(+0.63%)
Nov 11, 2019 103.49 103.67 102.45 103.49 1,374,101 -0.43(-0.42%)
Nov 08, 2019 102.97 103.94 102.22 103.93 1,222,252 +0.67(+0.65%)
Nov 07, 2019 104.61 104.66 102.56 103.25 1,238,900 +0.24(+0.23%)
Nov 06, 2019 103.91 104.11 101.75 103.02 1,823,577 -1.31(-1.25%)
Nov 05, 2019 102.50 105.22 102.37 104.32 3,309,824 +1.89(+1.85%)
Nov 04, 2019 102.13 103.23 101.47 102.43 1,828,776 +1.86(+1.85%)
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.