Skip to main content

Analog Devices (NQ: ADI )

233.45 +10.81 (+4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 109.68 110.94 108.77 110.82 3,314,656 +0.05(+0.04%)
Oct 29, 2020 108.67 111.68 108.12 110.78 2,866,680 +1.88(+1.73%)
Oct 28, 2020 111.17 111.77 108.64 108.90 3,622,808 -3.57(-3.18%)
Oct 27, 2020 113.68 114.25 112.41 112.47 2,647,267 -0.79(-0.69%)
Oct 26, 2020 115.36 115.61 112.02 113.25 2,338,295 -2.87(-2.47%)
Oct 23, 2020 117.08 117.47 115.42 116.12 2,464,254 -0.51(-0.44%)
Oct 22, 2020 116.46 117.00 114.93 116.64 2,214,519 -0.01(-0.01%)
Oct 21, 2020 116.01 117.63 115.00 116.65 4,270,505 +1.07(+0.92%)
Oct 20, 2020 114.96 116.42 114.52 115.58 3,100,536 +0.95(+0.82%)
Oct 19, 2020 116.52 117.11 114.36 114.64 2,557,185 -0.96(-0.83%)
Oct 16, 2020 116.64 117.64 115.51 115.60 2,387,780 -0.32(-0.27%)
Oct 15, 2020 113.54 116.46 113.04 115.92 2,174,495 +0.88(+0.76%)
Oct 14, 2020 115.67 116.11 114.52 115.04 1,598,910 -0.51(-0.44%)
Oct 13, 2020 118.13 118.26 115.30 115.55 2,609,284 -2.36(-2.00%)
Oct 12, 2020 116.61 118.11 115.94 117.91 3,265,494 +2.60(+2.25%)
Oct 09, 2020 114.38 116.32 113.84 115.31 4,261,854 +2.80(+2.49%)
Oct 08, 2020 112.13 113.22 111.53 112.51 4,270,602 +1.56(+1.41%)
Oct 07, 2020 109.48 111.24 108.26 110.95 4,552,047 +2.93(+2.71%)
Oct 06, 2020 108.42 111.20 107.55 108.03 4,035,443 -0.99(-0.91%)
Oct 05, 2020 107.86 109.10 107.48 109.02 4,720,941 +2.42(+2.27%)
Oct 02, 2020 108.92 110.28 106.59 106.60 3,393,269 -4.66(-4.19%)
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.