Skip to main content

Analog Devices (NQ: ADI )

167.55 +3.55 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 76.14 76.19 74.59 74.94 2,610,037 -1.34(-1.76%)
Jan 30, 2017 76.76 76.76 75.23 76.28 2,477,104 -0.65(-0.84%)
Jan 27, 2017 74.55 76.94 74.25 76.93 3,820,728 +2.73(+3.68%)
Jan 26, 2017 74.37 74.54 73.77 74.20 4,172,570 -0.34(-0.46%)
Jan 25, 2017 74.69 75.59 74.51 74.54 3,944,255 +1.03(+1.40%)
Jan 24, 2017 73.01 73.68 72.56 73.51 3,312,310 +0.73(+1.00%)
Jan 23, 2017 72.74 73.24 72.41 72.78 2,205,565 -0.10(-0.14%)
Jan 20, 2017 72.09 73.65 72.09 72.88 1,811,606 +0.44(+0.61%)
Jan 19, 2017 72.88 73.39 72.29 72.44 1,988,797 -0.57(-0.78%)
Jan 18, 2017 72.64 73.63 72.22 73.01 2,107,097 +0.73(+1.01%)
Jan 17, 2017 72.23 73.41 71.85 72.28 2,374,615 -0.39(-0.54%)
Jan 13, 2017 72.67 72.67 72.67 0 +0.45(+0.62%)
Jan 12, 2017 72.42 72.42 71.00 72.22 2,099,204 -0.40(-0.55%)
Jan 11, 2017 72.27 72.66 72.07 72.62 1,581,704 +0.27(+0.37%)
Jan 10, 2017 71.87 72.51 71.85 72.35 2,403,211 +0.41(+0.57%)
Jan 09, 2017 71.64 72.51 71.52 71.94 2,399,482 +0.34(+0.47%)
Jan 06, 2017 71.58 71.95 71.00 71.60 2,069,899 +0.28(+0.39%)
Jan 05, 2017 72.41 72.61 71.28 71.32 2,067,147 -1.04(-1.44%)
Jan 04, 2017 72.77 73.03 72.25 72.36 1,970,962 -0.14(-0.20%)
Jan 03, 2017 72.60 74.13 72.09 72.50 2,687,647 -0.12(-0.16%)
Dec 30, 2016 72.62 72.62 72.62 0 -0.96(-1.30%)
Dec 29, 2016 73.38 73.88 73.23 73.58 1,330,996 +0.02(+0.03%)
Dec 28, 2016 74.54 74.60 73.53 73.56 1,851,038 -0.75(-1.01%)
Dec 27, 2016 73.81 74.62 73.81 74.31 897,044 +0.47(+0.64%)
Dec 23, 2016 73.84 73.84 73.84 0 +0.39(+0.53%)
Dec 22, 2016 73.89 73.95 73.01 73.45 1,680,636 -0.15(-0.20%)
Dec 21, 2016 73.69 74.29 73.27 73.60 1,868,009 +0.20(+0.27%)
Dec 20, 2016 72.92 73.59 72.81 73.40 1,724,510 +0.59(+0.81%)
Dec 19, 2016 72.41 73.00 72.15 72.81 1,947,706 +0.72(+1.00%)
Dec 16, 2016 73.77 74.00 71.97 72.09 5,131,290 -1.52(-2.06%)
Dec 15, 2016 72.81 73.94 72.54 73.61 2,165,838 +1.07(+1.48%)
Dec 14, 2016 73.23 73.43 72.29 72.54 2,480,666 -0.56(-0.77%)
Dec 13, 2016 73.11 73.73 72.79 73.10 2,150,043 +0.20(+0.27%)
Dec 12, 2016 72.85 73.26 72.20 72.90 2,194,622 -0.24(-0.33%)
Dec 09, 2016 74.54 74.82 72.49 73.14 2,106,681 -0.74(-1.00%)
Dec 08, 2016 72.99 74.25 72.75 73.88 2,153,039 +0.94(+1.29%)
Dec 07, 2016 70.98 72.96 70.52 72.94 2,648,113 +1.94(+2.73%)
Dec 06, 2016 71.02 71.50 70.26 71.00 2,196,847 +0.40(+0.57%)
Dec 05, 2016 70.84 71.23 70.15 70.60 2,445,010 +0.49(+0.70%)
Dec 02, 2016 68.66 70.26 68.42 70.11 3,248,119 +1.10(+1.59%)
Dec 01, 2016 73.56 74.18 68.67 69.01 5,518,525 -5.23(-7.04%)
Nov 30, 2016 74.36 74.75 73.62 74.24 3,803,292 -0.29(-0.39%)
Nov 29, 2016 74.17 74.86 73.45 74.53 2,917,965 +0.37(+0.50%)
Nov 28, 2016 74.01 74.46 73.53 74.16 3,125,078 -0.04(-0.05%)
Nov 25, 2016 73.45 74.32 72.91 74.20 1,998,287 +0.61(+0.83%)
Nov 23, 2016 73.59 73.59 73.59 0 +0.70(+0.96%)
Nov 22, 2016 73.05 74.85 72.52 72.89 7,842,570 +3.07(+4.40%)
Nov 21, 2016 68.75 69.91 68.71 69.82 3,583,265 +1.35(+1.97%)
Nov 18, 2016 67.92 68.58 67.62 68.47 1,580,079 +0.26(+0.38%)
Nov 17, 2016 67.89 68.32 67.38 68.21 1,611,350 +0.33(+0.49%)
Nov 16, 2016 68.14 68.50 67.68 67.88 3,532,334 -0.33(-0.48%)
Nov 15, 2016 66.73 68.49 66.47 68.21 3,345,093 +1.75(+2.63%)
Nov 14, 2016 65.42 66.83 65.33 66.46 4,325,318 +1.14(+1.75%)
Nov 11, 2016 64.29 65.44 64.11 65.32 2,172,195 +1.07(+1.67%)
Nov 10, 2016 65.21 65.97 64.39 64.25 2,189,018 -0.72(-1.11%)
Nov 09, 2016 63.08 65.29 62.50 64.97 2,448,840 +0.12(+0.19%)
Nov 08, 2016 64.08 65.40 63.71 64.85 2,224,478 +0.49(+0.76%)
Nov 07, 2016 64.53 64.55 63.96 64.36 2,982,679 +0.93(+1.47%)
Nov 04, 2016 62.89 64.02 62.89 63.43 2,136,527 -0.42(-0.66%)
Nov 03, 2016 63.75 64.03 63.34 63.85 2,329,504 +0.19(+0.30%)
Nov 02, 2016 63.79 64.18 63.40 63.66 2,359,432 +0.06(+0.09%)
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.