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

Analog Devices (NQ: ADI )

196.50 +6.57 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2020 111.63 115.06 111.15 114.54 2,570,259 +3.40(+3.06%)
Jun 29, 2020 111.06 111.43 109.38 111.14 1,505,586 +1.06(+0.96%)
Jun 26, 2020 111.95 112.09 109.40 110.09 2,424,199 -2.08(-1.86%)
Jun 25, 2020 111.91 112.36 109.84 112.17 1,937,062 +0.59(+0.53%)
Jun 24, 2020 114.30 114.51 110.80 111.58 2,251,653 -3.53(-3.07%)
Jun 23, 2020 114.41 116.29 112.98 115.11 2,884,382 +2.57(+2.28%)
Jun 22, 2020 112.09 112.76 110.53 112.54 2,178,434 +0.30(+0.27%)
Jun 19, 2020 116.17 116.17 112.02 112.24 4,813,493 -2.46(-2.14%)
Jun 18, 2020 114.28 115.32 113.93 114.70 1,336,968 +0.26(+0.23%)
Jun 17, 2020 114.49 115.57 113.80 114.44 1,583,436 -0.15(-0.13%)
Jun 16, 2020 115.47 116.14 112.26 114.59 2,897,753 +3.91(+3.54%)
Jun 15, 2020 108.48 110.83 107.47 110.67 1,815,439 +0.08(+0.08%)
Jun 12, 2020 111.62 111.80 107.87 110.59 3,360,537 +2.58(+2.39%)
Jun 11, 2020 112.21 113.18 107.81 108.01 3,437,616 -6.75(-5.88%)
Jun 10, 2020 115.99 116.35 113.93 114.77 2,026,502 -0.47(-0.41%)
Jun 09, 2020 113.99 116.15 113.54 115.24 2,646,298 -0.30(-0.26%)
Jun 08, 2020 116.75 117.07 114.71 115.54 1,937,796 -0.82(-0.71%)
Jun 05, 2020 116.61 118.98 115.77 116.36 3,800,813 +2.06(+1.81%)
Jun 04, 2020 111.95 114.75 111.95 114.30 1,770,078 +0.71(+0.63%)
Jun 03, 2020 111.00 114.75 110.57 113.59 4,028,388 +4.50(+4.13%)
Jun 02, 2020 105.54 109.15 105.01 109.09 3,332,910 +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.