Skip to main content

Analog Devices (NQ: ADI )

197.36 +4.03 (+2.08%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 78.98 78.98 78.98 0 -0.31(-0.39%)
Dec 28, 2017 79.22 79.72 78.70 79.30 2,223,981 +0.25(+0.31%)
Dec 27, 2017 78.86 79.47 78.58 79.05 2,059,788 +0.42(+0.53%)
Dec 26, 2017 78.83 77.79 78.63 1,554,793 -0.20(-0.25%)
Dec 22, 2017 78.51 78.84 78.30 78.83 1,894,120 +0.18(+0.23%)
Dec 21, 2017 78.96 79.08 78.47 78.65 2,161,029 +0.00(+0.00%)
Dec 20, 2017 78.18 78.90 77.93 78.65 2,359,918 +0.62(+0.80%)
Dec 19, 2017 77.88 78.49 77.55 78.03 2,365,466 -0.12(-0.16%)
Dec 18, 2017 77.37 78.38 77.37 78.15 3,091,970 +1.24(+1.61%)
Dec 15, 2017 76.36 77.37 75.68 76.91 4,244,924 +1.11(+1.46%)
Dec 14, 2017 75.56 76.27 75.25 75.80 2,578,933 +0.23(+0.31%)
Dec 13, 2017 76.14 76.23 75.53 75.57 2,330,998 -0.27(-0.35%)
Dec 12, 2017 76.08 76.28 75.33 75.84 2,534,857 -0.28(-0.37%)
Dec 11, 2017 75.84 76.62 75.67 76.12 2,618,065 +0.25(+0.33%)
Dec 08, 2017 76.70 77.11 75.33 75.87 3,845,263 -0.52(-0.69%)
Dec 07, 2017 75.95 76.75 75.56 76.39 4,411,998 +0.62(+0.82%)
Dec 06, 2017 74.75 75.84 74.55 75.77 3,156,328 +0.51(+0.68%)
Dec 05, 2017 74.99 76.03 74.66 75.26 2,638,464 +0.04(+0.05%)
Dec 04, 2017 75.91 75.98 75.46 75.22 4,197,143 -0.54(-0.71%)
Dec 01, 2017 75.86 76.09 74.69 75.76 3,995,853 -0.63(-0.82%)
Nov 30, 2017 76.14 76.54 75.40 76.39 4,358,263 +0.80(+1.06%)
Nov 29, 2017 76.85 77.03 74.04 75.60 6,946,421 -1.24(-1.62%)
Nov 28, 2017 76.85 77.17 76.34 76.84 4,354,664 -0.34(-0.43%)
Nov 27, 2017 78.09 78.39 77.13 77.18 3,275,382 -1.50(-1.91%)
Nov 24, 2017 78.25 78.76 77.67 78.68 1,840,094 +0.44(+0.56%)
Nov 22, 2017 79.08 80.08 78.04 78.23 4,564,822 -1.36(-1.71%)
Nov 21, 2017 81.74 81.92 78.44 79.59 6,830,754 -2.54(-3.09%)
Nov 20, 2017 80.28 82.95 80.09 82.14 7,394,231 +2.34(+2.93%)
Nov 17, 2017 80.35 79.64 79.80 2,654,835 -0.05(-0.07%)
Nov 16, 2017 79.24 80.09 78.91 79.85 2,314,295 +1.16(+1.48%)
Nov 15, 2017 79.06 79.38 78.25 78.68 2,549,899 -1.13(-1.42%)
Nov 14, 2017 79.24 79.86 78.89 79.81 2,461,694 +0.36(+0.46%)
Nov 13, 2017 78.86 79.61 78.54 79.45 2,752,157 +0.39(+0.49%)
Nov 10, 2017 79.02 79.45 78.44 79.06 3,100,652 -0.10(-0.12%)
Nov 09, 2017 80.90 80.92 77.64 79.16 3,562,137 -2.03(-2.50%)
Nov 08, 2017 81.10 81.58 80.34 81.19 1,832,948 +0.09(+0.11%)
Nov 07, 2017 81.26 81.69 80.93 81.10 1,605,543 -0.34(-0.41%)
Nov 06, 2017 81.56 82.04 80.88 81.44 1,735,105 +0.41(+0.51%)
Nov 03, 2017 80.28 81.04 79.59 81.02 1,549,448 +0.90(+1.12%)
Nov 02, 2017 80.18 80.72 79.66 80.12 1,640,892 -0.18(-0.22%)
Nov 01, 2017 81.06 81.29 79.95 80.30 2,689,991 -0.27(-0.34%)
Oct 31, 2017 80.72 80.96 80.09 80.57 1,734,090 -0.02(-0.02%)
Oct 30, 2017 80.62 81.16 80.21 80.59 1,414,452 +0.10(+0.12%)
Oct 27, 2017 80.11 80.64 79.39 80.49 1,841,348 +0.57(+0.72%)
Oct 26, 2017 79.66 80.27 79.30 79.92 1,404,745 +0.62(+0.78%)
Oct 25, 2017 79.13 79.82 78.75 79.30 2,311,229 -0.38(-0.48%)
Oct 24, 2017 78.34 80.12 78.00 79.68 3,027,250 +1.34(+1.71%)
Oct 23, 2017 78.92 79.13 78.16 78.34 2,301,591 -0.14(-0.18%)
Oct 20, 2017 79.08 79.36 78.33 78.48 2,015,305 +0.11(+0.15%)
Oct 19, 2017 77.94 78.39 77.11 78.37 1,787,558 -0.18(-0.22%)
Oct 18, 2017 78.73 78.77 77.91 78.54 1,279,875 +0.05(+0.07%)
Oct 17, 2017 78.25 78.60 77.99 78.49 1,413,321 +0.10(+0.12%)
Oct 16, 2017 78.97 79.10 77.85 78.39 2,274,780 -0.20(-0.26%)
Oct 13, 2017 79.13 78.11 78.60 2,527,898 +0.20(+0.26%)
Oct 12, 2017 78.08 78.60 77.93 78.39 2,617,003 +0.23(+0.29%)
Oct 11, 2017 77.41 78.18 77.39 78.16 1,996,292 +0.51(+0.66%)
Oct 10, 2017 77.73 77.78 77.11 77.65 1,466,306 +0.25(+0.32%)
Oct 09, 2017 77.63 77.90 77.03 77.41 1,981,634 -0.14(-0.18%)
Oct 06, 2017 77.21 77.65 77.13 77.55 1,267,369 -0.02(-0.02%)
Oct 05, 2017 76.87 77.97 76.51 77.56 3,040,793 +0.79(+1.02%)
Oct 04, 2017 75.68 76.85 75.53 76.78 2,871,221 +0.97(+1.28%)
Oct 03, 2017 75.86 76.36 75.75 75.81 2,510,026 +0.07(+0.09%)
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.