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 (%)
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%)
Jul 01, 2020 114.20 114.32 112.34 112.41 1,699,871 -2.12(-1.85%)
Jun 30, 2020 111.61 115.05 111.14 114.53 2,570,533 +3.40(+3.06%)
Jun 29, 2020 111.05 111.42 109.36 111.13 1,505,746 +1.06(+0.96%)
Jun 26, 2020 111.94 112.08 109.39 110.07 2,424,458 -2.08(-1.86%)
Jun 25, 2020 111.89 112.34 109.83 112.16 1,937,269 +0.59(+0.53%)
Jun 24, 2020 114.29 114.50 110.78 111.57 2,251,893 -3.53(-3.07%)
Jun 23, 2020 114.40 116.28 112.97 115.10 2,884,690 +2.57(+2.28%)
Jun 22, 2020 112.08 112.75 110.52 112.53 2,178,667 +0.30(+0.27%)
Jun 19, 2020 116.16 116.16 112.01 112.23 4,814,007 -2.46(-2.14%)
Jun 18, 2020 114.27 115.30 113.92 114.69 1,337,110 +0.26(+0.23%)
Jun 17, 2020 114.48 115.56 113.79 114.43 1,583,605 -0.15(-0.13%)
Jun 16, 2020 115.45 116.12 112.25 114.58 2,898,063 +3.91(+3.54%)
Jun 15, 2020 108.47 110.82 107.46 110.66 1,815,633 +0.08(+0.08%)
Jun 12, 2020 111.61 111.78 107.86 110.58 3,360,895 +2.58(+2.39%)
Jun 11, 2020 112.19 113.17 107.80 108.00 3,437,983 -6.75(-5.88%)
Jun 10, 2020 115.98 116.34 113.92 114.75 2,026,718 -0.47(-0.41%)
Jun 09, 2020 113.98 116.14 113.53 115.22 2,646,580 -0.30(-0.26%)
Jun 08, 2020 116.73 117.06 114.70 115.53 1,938,003 -0.82(-0.71%)
Jun 05, 2020 116.59 118.96 115.76 116.35 3,801,219 +2.06(+1.81%)
Jun 04, 2020 111.94 114.73 111.94 114.29 1,770,267 +0.71(+0.63%)
Jun 03, 2020 110.99 114.74 110.56 113.58 4,028,818 +4.50(+4.13%)
Jun 02, 2020 105.53 109.14 105.00 109.08 3,333,266 +3.75(+3.56%)
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.