Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

189.90 +3.59 (+1.92%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 82.79 83.30 82.47 83.24 1,832,914 +0.25(+0.30%)
Sep 27, 2018 83.11 83.32 82.48 82.99 2,180,896 -0.13(-0.15%)
Sep 26, 2018 83.19 84.40 83.00 83.12 4,223,545 -0.22(-0.26%)
Sep 25, 2018 83.19 84.17 81.52 83.33 6,705,640 -2.20(-2.57%)
Sep 24, 2018 84.76 85.86 84.03 85.53 2,842,108 +0.40(+0.47%)
Sep 21, 2018 86.03 86.16 84.80 85.13 4,905,394 -0.49(-0.57%)
Sep 20, 2018 84.22 86.12 84.13 85.62 3,881,831 +2.27(+2.72%)
Sep 19, 2018 82.85 83.56 82.65 83.35 2,047,305 +0.65(+0.78%)
Sep 18, 2018 82.53 83.25 82.24 82.70 2,615,653 +0.50(+0.60%)
Sep 17, 2018 82.93 83.57 82.06 82.21 2,194,845 -1.10(-1.32%)
Sep 14, 2018 83.32 84.12 82.91 83.31 3,158,117 +0.12(+0.14%)
Sep 13, 2018 83.00 83.79 81.82 83.19 3,899,497 +1.24(+1.52%)
Sep 12, 2018 82.92 83.33 80.44 81.95 6,435,117 -2.01(-2.39%)
Sep 11, 2018 84.74 84.98 83.82 83.95 3,587,559 -1.21(-1.42%)
Sep 10, 2018 85.13 85.69 83.77 85.16 3,465,525 +0.57(+0.67%)
Sep 07, 2018 85.40 86.36 84.26 84.59 6,054,881 -2.82(-3.22%)
Sep 06, 2018 87.74 88.31 86.53 87.41 3,120,921 -0.70(-0.80%)
Sep 05, 2018 88.34 88.99 87.77 88.11 2,986,735 -0.22(-0.24%)
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.