Skip to main content

Analog Devices (NQ: ADI )

197.41 +4.08 (+2.11%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 110.13 111.40 109.21 111.28 3,301,172 +0.05(+0.04%)
Oct 29, 2020 109.11 112.14 108.56 111.23 2,855,018 +1.89(+1.73%)
Oct 28, 2020 111.62 112.22 109.09 109.34 3,608,070 -3.59(-3.18%)
Oct 27, 2020 114.15 114.72 112.87 112.93 2,636,498 -0.79(-0.69%)
Oct 26, 2020 115.83 116.08 112.48 113.72 2,328,783 -2.88(-2.47%)
Oct 23, 2020 117.56 117.95 115.89 116.60 2,454,228 -0.52(-0.44%)
Oct 22, 2020 116.94 117.48 115.40 117.11 2,205,510 -0.01(-0.01%)
Oct 21, 2020 116.48 118.11 115.47 117.12 4,253,131 +1.07(+0.92%)
Oct 20, 2020 115.43 116.90 114.99 116.05 3,087,922 +0.95(+0.82%)
Oct 19, 2020 116.99 117.59 114.83 115.11 2,546,782 -0.97(-0.83%)
Oct 16, 2020 117.11 118.12 115.98 116.07 2,378,066 -0.32(-0.27%)
Oct 15, 2020 114.01 116.94 113.50 116.39 2,165,649 +0.88(+0.76%)
Oct 14, 2020 116.14 116.59 114.99 115.51 1,592,405 -0.52(-0.45%)
Oct 13, 2020 118.62 118.75 115.77 116.03 2,598,669 -2.37(-2.00%)
Oct 12, 2020 117.09 118.59 116.42 118.39 3,252,210 +2.61(+2.25%)
Oct 09, 2020 114.84 116.80 114.31 115.78 4,244,516 +2.81(+2.48%)
Oct 08, 2020 112.59 113.69 111.99 112.97 4,253,228 +1.57(+1.41%)
Oct 07, 2020 109.93 111.70 108.70 111.41 4,533,528 +2.94(+2.71%)
Oct 06, 2020 108.86 111.65 107.98 108.47 4,019,026 -0.99(-0.91%)
Oct 05, 2020 108.30 109.55 107.92 109.46 4,701,736 +2.43(+2.27%)
Oct 02, 2020 109.37 110.73 107.02 107.03 3,379,464 -4.67(-4.19%)
Oct 01, 2020 111.70 112.32 110.19 111.71 3,294,576 +2.11(+1.93%)
Sep 30, 2020 109.57 111.01 109.10 109.59 3,392,763 +0.08(+0.08%)
Sep 29, 2020 108.89 110.72 108.75 109.51 2,443,513 -0.38(-0.35%)
Sep 28, 2020 108.26 109.90 107.73 109.89 2,206,761 +3.36(+3.15%)
Sep 25, 2020 104.93 106.70 103.89 106.53 2,443,150 +0.75(+0.71%)
Sep 24, 2020 105.14 107.32 104.64 105.78 2,402,530 +0.17(+0.16%)
Sep 23, 2020 107.86 108.55 105.31 105.61 3,355,164 -2.06(-1.92%)
Sep 22, 2020 107.15 107.73 105.99 107.68 2,364,823 +0.72(+0.68%)
Sep 21, 2020 106.06 107.06 105.03 106.96 3,496,193 -0.92(-0.85%)
Sep 18, 2020 108.94 109.18 107.11 107.88 6,231,334 -0.55(-0.50%)
Sep 17, 2020 105.91 108.55 105.71 108.42 2,703,310 -0.06(-0.06%)
Sep 16, 2020 109.85 110.52 108.37 108.49 2,638,285 -0.47(-0.43%)
Sep 15, 2020 108.45 109.82 108.10 108.96 2,383,149 +1.35(+1.26%)
Sep 14, 2020 108.69 108.69 106.73 107.60 2,504,131 +0.77(+0.72%)
Sep 11, 2020 108.07 108.70 105.61 106.83 2,515,797 -0.44(-0.41%)
Sep 10, 2020 108.72 109.70 106.71 107.28 2,560,657 -1.12(-1.03%)
Sep 09, 2020 107.92 109.13 107.22 108.39 3,939,591 +2.38(+2.24%)
Sep 08, 2020 107.39 109.12 105.89 106.02 5,729,790 -4.23(-3.84%)
Sep 04, 2020 109.94 111.14 107.26 110.25 4,011,982 +0.30(+0.27%)
Sep 03, 2020 113.92 113.93 109.61 109.95 6,262,899 -4.42(-3.87%)
Sep 02, 2020 111.84 115.02 111.48 114.37 5,494,304 +2.88(+2.59%)
Sep 01, 2020 110.58 111.59 109.71 111.49 2,968,850 +1.76(+1.61%)
Aug 31, 2020 111.48 111.70 109.65 109.73 3,140,402 -2.53(-2.26%)
Aug 28, 2020 111.84 112.30 111.05 112.26 2,261,533 +0.51(+0.45%)
Aug 27, 2020 113.55 113.56 110.73 111.75 3,254,651 -0.80(-0.71%)
Aug 26, 2020 111.99 113.24 111.12 112.55 3,707,442 +0.57(+0.51%)
Aug 25, 2020 109.65 112.08 109.65 111.98 3,219,113 +2.49(+2.28%)
Aug 24, 2020 109.47 109.78 108.55 109.49 2,454,278 +1.13(+1.04%)
Aug 21, 2020 109.34 109.49 108.10 108.36 3,271,989 -1.33(-1.22%)
Aug 20, 2020 109.95 110.67 108.94 109.69 3,069,489 -0.65(-0.59%)
Aug 19, 2020 110.67 111.58 109.75 110.35 5,054,730 +0.25(+0.23%)
Aug 18, 2020 110.22 110.85 109.45 110.09 6,121,010 +0.41(+0.37%)
Aug 17, 2020 110.61 110.67 109.51 109.68 2,775,886 +0.24(+0.22%)
Aug 14, 2020 110.74 111.20 109.34 109.44 2,226,760 -0.87(-0.79%)
Aug 13, 2020 110.44 111.27 109.79 110.31 3,099,089 -1.04(-0.93%)
Aug 12, 2020 109.46 111.67 109.04 111.35 3,856,576 +2.48(+2.28%)
Aug 11, 2020 109.57 111.54 108.65 108.86 4,621,284 -0.19(-0.17%)
Aug 10, 2020 108.56 109.56 107.83 109.05 3,653,356 +0.41(+0.38%)
Aug 07, 2020 109.15 109.55 107.89 108.64 2,260,059 -0.39(-0.36%)
Aug 06, 2020 108.44 109.41 107.47 109.03 2,461,808 +0.53(+0.49%)
Aug 05, 2020 108.88 109.03 107.34 108.50 3,335,272 -0.94(-0.86%)
Aug 04, 2020 108.69 110.24 108.45 109.44 3,544,156 +0.57(+0.52%)
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.