Skip to main content

Analog Devices (NQ: ADI )

167.55 +3.55 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 119.52 123.20 119.01 122.64 2,400,514 +3.64(+3.06%)
Jun 29, 2020 118.91 119.31 117.11 119.00 1,406,154 +1.13(+0.96%)
Jun 26, 2020 119.87 120.02 117.14 117.87 2,264,100 -2.23(-1.86%)
Jun 25, 2020 119.82 120.30 117.61 120.10 1,809,135 +0.63(+0.53%)
Jun 24, 2020 122.38 122.61 118.63 119.47 2,102,949 -3.78(-3.07%)
Jun 23, 2020 122.50 124.51 120.97 123.25 2,693,892 +2.75(+2.28%)
Jun 22, 2020 120.02 120.73 118.34 120.50 2,034,566 +0.32(+0.27%)
Jun 19, 2020 124.39 124.39 119.94 120.18 4,495,600 -2.63(-2.14%)
Jun 18, 2020 122.36 123.47 121.99 122.81 1,248,672 +0.28(+0.23%)
Jun 17, 2020 122.59 123.74 121.85 122.53 1,478,863 -0.16(-0.13%)
Jun 16, 2020 123.63 124.35 120.20 122.69 2,706,380 +4.19(+3.54%)
Jun 15, 2020 116.15 118.67 115.07 118.50 1,695,544 +0.09(+0.08%)
Jun 12, 2020 119.51 119.70 115.50 118.41 3,138,600 +2.76(+2.39%)
Jun 11, 2020 120.14 121.18 115.43 115.65 3,210,589 -7.23(-5.88%)
Jun 10, 2020 124.19 124.58 121.99 122.88 1,892,668 -0.51(-0.41%)
Jun 09, 2020 122.05 124.36 121.57 123.39 2,471,531 -0.32(-0.26%)
Jun 08, 2020 125.00 125.35 122.83 123.71 1,809,820 -0.88(-0.71%)
Jun 05, 2020 124.85 127.39 123.96 124.59 3,549,800 +2.21(+1.81%)
Jun 04, 2020 119.87 122.86 119.87 122.38 1,653,179 +0.76(+0.62%)
Jun 03, 2020 118.85 122.87 118.39 121.62 3,762,345 +4.82(+4.13%)
Jun 02, 2020 113.00 116.87 112.44 116.80 3,112,798 +4.02(+3.56%)
Jun 01, 2020 112.37 113.44 111.33 112.78 1,209,503 -0.17(-0.15%)
May 29, 2020 111.31 113.31 110.41 112.95 2,913,300 +1.99(+1.79%)
May 28, 2020 114.17 114.36 110.46 110.96 2,274,232 -3.72(-3.24%)
May 27, 2020 113.82 115.39 111.63 114.68 1,825,886 +1.98(+1.76%)
May 26, 2020 113.87 115.24 112.55 112.70 2,112,511 +1.64(+1.48%)
May 22, 2020 110.76 111.80 109.52 111.06 1,765,000 -0.10(-0.09%)
May 21, 2020 113.42 114.24 110.10 111.16 3,021,040 -3.41(-2.98%)
May 20, 2020 111.69 115.57 110.86 114.57 4,753,494 +8.24(+7.75%)
May 19, 2020 107.81 110.38 106.11 106.33 3,590,884 -2.01(-1.86%)
May 18, 2020 105.08 109.16 104.57 108.34 2,536,425 +6.54(+6.42%)
May 15, 2020 103.05 103.56 100.09 101.80 4,237,500 -3.69(-3.50%)
May 14, 2020 103.51 105.57 100.46 105.49 2,052,972 +1.69(+1.63%)
May 13, 2020 106.51 107.38 102.36 103.80 2,470,145 -2.80(-2.63%)
May 12, 2020 109.38 110.65 106.45 106.60 2,018,366 -1.82(-1.68%)
May 11, 2020 108.04 109.44 107.25 108.42 1,436,587 -1.41(-1.28%)
May 08, 2020 107.12 109.87 106.50 109.83 1,286,200 +3.48(+3.27%)
May 07, 2020 106.96 107.74 105.83 106.35 1,160,470 +1.10(+1.05%)
May 06, 2020 106.83 107.70 104.80 105.25 1,328,709 -0.69(-0.65%)
May 05, 2020 105.74 107.30 105.14 105.94 1,818,364 +2.54(+2.46%)
May 04, 2020 103.13 103.84 100.99 103.40 2,550,543 -0.24(-0.23%)
May 01, 2020 106.37 107.29 103.23 103.64 2,782,400 -5.96(-5.44%)
Apr 30, 2020 111.45 113.00 109.35 109.60 2,455,864 -3.74(-3.30%)
Apr 29, 2020 109.34 114.06 109.20 113.34 2,544,272 +5.73(+5.32%)
Apr 28, 2020 110.93 111.80 107.49 107.61 1,648,713 -0.42(-0.39%)
Apr 27, 2020 106.61 108.56 106.22 108.03 1,848,894 +2.11(+1.99%)
Apr 24, 2020 101.61 106.43 101.61 105.92 2,899,900 +4.11(+4.04%)
Apr 23, 2020 102.08 103.94 101.12 101.81 2,585,590 -0.31(-0.30%)
Apr 22, 2020 99.93 102.72 99.26 102.12 3,170,590 +5.65(+5.86%)
Apr 21, 2020 98.06 99.07 96.05 96.47 4,028,101 -4.44(-4.40%)
Apr 20, 2020 102.16 103.03 100.00 100.91 1,498,285 -1.89(-1.84%)
Apr 17, 2020 103.96 104.73 101.39 102.80 1,917,000 +0.97(+0.95%)
Apr 16, 2020 101.52 102.34 99.11 101.83 2,621,902 +1.38(+1.37%)
Apr 15, 2020 100.73 101.16 98.27 100.45 1,884,096 -2.57(-2.49%)
Apr 14, 2020 101.80 103.30 100.07 103.02 3,177,928 +3.35(+3.36%)
Apr 13, 2020 97.52 100.22 97.33 99.67 2,348,250 +0.88(+0.89%)
Apr 09, 2020 101.34 103.57 97.87 98.79 2,806,700 -2.61(-2.57%)
Apr 08, 2020 97.22 101.56 95.75 101.40 3,001,301 +5.15(+5.35%)
Apr 07, 2020 100.55 100.92 95.85 96.25 3,814,769 +0.45(+0.47%)
Apr 06, 2020 90.14 96.29 89.92 95.80 3,673,632 +9.24(+10.67%)
Apr 03, 2020 87.39 88.80 85.33 86.56 2,253,700 -1.14(-1.30%)
Apr 02, 2020 83.13 88.27 82.90 87.70 3,638,215 +3.61(+4.29%)
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.