Analog Devices (NQ: ADI )

180.79 USD +0.16 (+0.09%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 64.14 64.97 63.41 64.45 3,102,433 +0.71(+1.11%)
Sep 29, 2016 63.99 64.27 62.93 63.74 1,820,043 -0.19(-0.30%)
Sep 28, 2016 64.02 64.13 63.27 63.93 2,309,003 +0.12(+0.19%)
Sep 27, 2016 62.28 63.92 61.81 63.81 2,551,061 +1.53(+2.46%)
Sep 26, 2016 62.79 62.97 62.22 62.28 3,196,399 -0.95(-1.50%)
Sep 23, 2016 63.70 63.82 63.23 63.23 3,185,537 -0.45(-0.71%)
Sep 22, 2016 63.89 64.02 63.37 63.68 2,323,994 +0.38(+0.60%)
Sep 21, 2016 62.60 63.40 62.51 63.30 2,042,296 +0.96(+1.54%)
Sep 20, 2016 62.69 62.75 62.25 62.34 2,304,243 -0.12(-0.19%)
Sep 19, 2016 62.42 63.05 62.21 62.46 2,167,214 +0.41(+0.66%)
Sep 16, 2016 62.77 62.85 61.46 62.05 2,947,780 -0.60(-0.96%)
Sep 15, 2016 60.88 62.72 60.87 62.65 3,235,543 +1.73(+2.84%)
Sep 14, 2016 60.51 61.18 60.12 60.92 1,908,652 +0.47(+0.78%)
Sep 13, 2016 60.39 60.87 59.94 60.45 3,161,657 -0.17(-0.28%)
Sep 12, 2016 59.13 60.67 59.01 60.62 2,520,706 +1.00(+1.68%)
Sep 09, 2016 60.83 61.12 59.37 59.62 3,609,639 -1.79(-2.91%)
Sep 08, 2016 61.66 61.80 61.12 61.41 2,025,771 -0.24(-0.39%)
Sep 07, 2016 62.54 62.86 61.44 61.65 2,215,593 -1.08(-1.72%)
Sep 06, 2016 63.24 63.43 62.51 62.73 1,779,421 -0.42(-0.67%)
Sep 02, 2016 63.29 63.15 63.15 63.15 1,989,300 +0.09(+0.14%)
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.