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 (%)
Dec 31, 2019 109.78 110.07 109.14 109.80 1,042,760 -0.02(-0.02%)
Dec 30, 2019 110.20 110.36 108.96 109.81 1,198,566 -0.55(-0.49%)
Dec 27, 2019 110.61 110.87 109.93 110.36 1,473,005 -0.26(-0.23%)
Dec 26, 2019 110.56 110.99 110.18 110.62 987,813 +0.01(+0.01%)
Dec 24, 2019 110.18 110.76 110.05 110.61 527,982 +0.51(+0.46%)
Dec 23, 2019 110.87 111.37 109.97 110.10 1,694,703 -0.60(-0.54%)
Dec 20, 2019 111.03 111.07 108.93 110.70 4,815,489 +1.03(+0.94%)
Dec 19, 2019 108.45 109.78 108.22 109.67 1,722,054 +1.57(+1.45%)
Dec 18, 2019 109.84 110.43 107.97 108.10 2,931,506 -1.68(-1.53%)
Dec 17, 2019 109.86 110.32 109.08 109.78 1,588,331 -0.04(-0.03%)
Dec 16, 2019 110.42 111.33 109.47 109.81 2,232,437 +0.08(+0.08%)
Dec 13, 2019 108.63 110.38 108.00 109.73 1,779,642 +0.89(+0.81%)
Dec 12, 2019 107.05 109.63 106.81 108.84 2,623,627 +1.81(+1.69%)
Dec 11, 2019 106.20 107.62 106.05 107.03 2,384,699 +1.33(+1.26%)
Dec 10, 2019 105.86 106.65 105.35 105.70 3,047,812 -0.19(-0.18%)
Dec 09, 2019 106.97 106.97 105.80 105.90 1,679,639 -1.17(-1.10%)
Dec 06, 2019 106.01 107.26 105.69 107.07 2,327,324 +2.27(+2.17%)
Dec 05, 2019 105.28 106.46 104.55 104.80 2,644,658 -0.39(-0.37%)
Dec 04, 2019 102.80 105.30 102.80 105.19 3,143,062 +3.81(+3.76%)
Dec 03, 2019 100.73 101.54 99.93 101.38 2,345,876 -0.93(-0.91%)
Dec 02, 2019 103.96 104.24 102.00 102.31 1,865,978 -1.55(-1.50%)
Nov 29, 2019 103.94 105.19 103.39 103.86 1,127,312 -0.69(-0.66%)
Nov 27, 2019 106.77 106.95 103.94 104.55 4,294,358 -0.97(-0.91%)
Nov 26, 2019 99.88 106.16 98.86 105.52 8,083,352 +1.67(+1.61%)
Nov 25, 2019 102.64 104.34 102.36 103.84 3,295,725 +2.10(+2.06%)
Nov 22, 2019 102.14 102.14 100.36 101.75 1,939,573 +1.72(+1.72%)
Nov 21, 2019 100.28 100.44 99.17 100.03 3,157,091 +0.18(+0.18%)
Nov 20, 2019 101.88 101.91 99.51 99.84 3,249,028 -2.88(-2.80%)
Nov 19, 2019 103.66 103.94 102.59 102.72 2,040,343 -0.24(-0.23%)
Nov 18, 2019 103.94 104.28 102.71 102.96 2,006,711 -1.32(-1.26%)
Nov 15, 2019 105.47 105.70 103.53 104.28 1,921,955 +0.07(+0.07%)
Nov 14, 2019 104.55 104.55 103.48 104.20 1,198,697 -0.78(-0.74%)
Nov 13, 2019 103.23 105.19 102.91 104.98 1,880,715 +0.84(+0.80%)
Nov 12, 2019 103.94 104.84 103.67 104.15 2,476,398 +0.65(+0.63%)
Nov 11, 2019 103.49 103.67 102.45 103.49 1,374,101 -0.43(-0.42%)
Nov 08, 2019 102.97 103.94 102.22 103.93 1,222,252 +0.67(+0.65%)
Nov 07, 2019 104.61 104.66 102.56 103.25 1,238,900 +0.24(+0.23%)
Nov 06, 2019 103.91 104.11 101.75 103.02 1,823,577 -1.31(-1.25%)
Nov 05, 2019 102.50 105.22 102.37 104.32 3,309,824 +1.89(+1.85%)
Nov 04, 2019 102.13 103.23 101.47 102.43 1,828,776 +1.86(+1.85%)
Nov 01, 2019 98.96 101.08 98.90 100.57 2,165,992 +2.52(+2.57%)
Oct 31, 2019 99.03 99.03 96.50 98.05 4,184,133 -1.49(-1.50%)
Oct 30, 2019 101.62 102.06 99.10 99.54 2,766,343 +0.17(+0.18%)
Oct 29, 2019 100.45 101.26 99.16 99.36 3,007,843 -0.71(-0.71%)
Oct 28, 2019 99.03 100.30 98.78 100.07 2,267,391 +1.84(+1.87%)
Oct 25, 2019 97.06 98.42 96.66 98.23 2,031,032 +1.39(+1.43%)
Oct 24, 2019 97.81 98.10 96.48 96.85 3,320,380 -0.23(-0.24%)
Oct 23, 2019 98.85 99.08 96.16 97.08 4,999,002 -4.88(-4.79%)
Oct 22, 2019 102.30 103.21 101.82 101.96 1,809,788 -0.21(-0.21%)
Oct 21, 2019 101.32 102.51 101.14 102.17 1,509,652 +1.50(+1.49%)
Oct 18, 2019 101.31 101.54 99.70 100.67 1,571,125 -0.48(-0.47%)
Oct 17, 2019 102.78 103.23 100.81 101.15 1,624,853 -0.54(-0.53%)
Oct 16, 2019 103.64 104.14 101.51 101.69 2,135,831 -2.48(-2.38%)
Oct 15, 2019 101.84 104.28 101.61 104.17 2,859,825 +2.71(+2.67%)
Oct 14, 2019 101.67 102.07 101.14 101.46 1,916,065 -0.81(-0.79%)
Oct 11, 2019 100.90 103.65 100.90 102.27 2,856,561 +2.56(+2.56%)
Oct 10, 2019 99.13 100.94 98.87 99.71 2,069,179 +0.34(+0.34%)
Oct 09, 2019 99.10 100.11 98.19 99.37 2,074,036 +1.78(+1.83%)
Oct 08, 2019 101.14 101.48 97.55 97.59 3,524,470 -4.33(-4.25%)
Oct 07, 2019 103.83 104.17 101.87 101.92 1,918,505 -2.01(-1.94%)
Oct 04, 2019 102.85 104.11 102.24 103.94 1,563,403 +1.99(+1.95%)
Oct 03, 2019 100.11 102.34 99.31 101.95 2,045,233 +1.75(+1.74%)
Oct 02, 2019 100.35 100.97 99.41 100.20 1,803,637 -0.75(-0.74%)
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.