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, 2018 77.93 78.34 76.92 77.70 1,931,265 +0.33(+0.43%)
Dec 28, 2018 77.39 78.67 76.43 77.36 2,287,405 +0.09(+0.12%)
Dec 27, 2018 75.37 77.34 74.10 77.27 2,286,679 +0.92(+1.21%)
Dec 26, 2018 73.50 76.43 72.49 76.35 2,782,629 +3.55(+4.87%)
Dec 24, 2018 74.33 75.06 72.75 72.80 1,494,816 -1.72(-2.31%)
Dec 21, 2018 75.51 77.05 74.18 74.52 5,732,045 -0.38(-0.51%)
Dec 20, 2018 75.35 76.54 73.81 74.90 3,921,296 -0.86(-1.14%)
Dec 19, 2018 78.51 79.59 75.36 75.76 4,652,422 -3.95(-4.95%)
Dec 18, 2018 79.87 80.89 79.21 79.71 3,174,638 +0.67(+0.85%)
Dec 17, 2018 78.98 80.53 78.53 79.04 3,052,683 +0.04(+0.05%)
Dec 14, 2018 79.19 80.02 78.73 79.00 3,256,296 -1.08(-1.35%)
Dec 13, 2018 81.17 81.46 79.74 80.08 1,842,957 -0.56(-0.70%)
Dec 12, 2018 81.94 81.94 80.57 80.64 2,541,792 +0.40(+0.50%)
Dec 11, 2018 81.39 82.42 79.92 80.24 2,313,498 +0.14(+0.18%)
Dec 10, 2018 78.18 80.24 77.85 80.10 2,872,740 +1.86(+2.38%)
Dec 07, 2018 80.63 81.46 78.02 78.23 3,270,988 -2.82(-3.47%)
Dec 06, 2018 79.06 81.07 78.01 81.05 3,266,764 -0.82(-1.01%)
Dec 04, 2018 84.32 84.53 81.78 81.87 4,261,752 -2.78(-3.28%)
Dec 03, 2018 84.50 85.66 84.02 84.65 3,936,750 +1.44(+1.73%)
Nov 30, 2018 81.20 83.26 80.38 83.21 3,684,902 +2.17(+2.68%)
Nov 29, 2018 81.46 82.01 80.89 81.04 3,122,207 -1.09(-1.32%)
Nov 28, 2018 80.96 82.19 79.66 82.13 4,269,034 +1.47(+1.82%)
Nov 27, 2018 80.55 81.16 79.56 80.66 2,903,819 -0.44(-0.54%)
Nov 26, 2018 81.32 81.60 80.15 81.10 2,604,739 +1.29(+1.61%)
Nov 23, 2018 79.82 80.50 79.12 79.81 1,291,632 -0.94(-1.16%)
Nov 21, 2018 80.75 80.75 80.75 0 +0.59(+0.74%)
Nov 20, 2018 76.32 80.92 75.49 80.15 7,396,763 +3.15(+4.09%)
Nov 19, 2018 80.69 81.01 76.94 77.00 7,530,578 -3.57(-4.43%)
Nov 16, 2018 79.33 81.00 78.91 80.57 3,518,282 -0.31(-0.38%)
Nov 15, 2018 77.46 80.92 77.46 80.87 5,295,115 +3.32(+4.28%)
Nov 14, 2018 77.72 78.43 76.96 77.55 2,660,731 +0.75(+0.97%)
Nov 13, 2018 76.39 78.16 76.20 76.81 3,378,997 +0.99(+1.31%)
Nov 12, 2018 77.80 77.98 75.72 75.81 3,699,078 -3.05(-3.87%)
Nov 09, 2018 80.55 80.79 78.34 78.87 3,379,678 -2.11(-2.60%)
Nov 08, 2018 78.87 81.11 78.87 80.97 2,833,250 +1.46(+1.83%)
Nov 07, 2018 80.15 80.15 78.69 79.52 2,503,065 +0.32(+0.40%)
Nov 06, 2018 77.94 79.24 77.77 79.20 1,944,966 +1.42(+1.83%)
Nov 05, 2018 78.42 78.71 77.07 77.78 2,380,651 -0.72(-0.92%)
Nov 02, 2018 79.52 80.15 77.66 78.50 4,170,095 -0.74(-0.93%)
Nov 01, 2018 75.78 79.69 75.38 79.24 4,075,553 +3.86(+5.12%)
Oct 31, 2018 75.57 75.90 74.63 75.37 3,886,118 +0.82(+1.10%)
Oct 30, 2018 72.59 74.61 72.41 74.55 5,218,470 +2.15(+2.97%)
Oct 29, 2018 73.22 73.79 71.11 72.40 5,614,625 +1.24(+1.75%)
Oct 26, 2018 69.84 72.12 68.99 71.16 5,038,366 -0.05(-0.06%)
Oct 25, 2018 71.08 71.94 70.92 71.20 4,653,917 +1.13(+1.62%)
Oct 24, 2018 72.32 72.70 70.02 70.07 8,514,620 -4.35(-5.84%)
Oct 23, 2018 72.70 74.74 71.76 74.42 5,171,355 +0.09(+0.12%)
Oct 22, 2018 74.74 75.09 74.16 74.33 2,595,504 +0.19(+0.26%)
Oct 19, 2018 74.67 75.83 73.72 74.14 2,847,921 -0.75(-1.00%)
Oct 18, 2018 74.73 75.90 73.43 74.89 5,467,835 -1.87(-2.44%)
Oct 17, 2018 77.75 77.81 76.17 76.76 3,919,760 -0.46(-0.59%)
Oct 16, 2018 76.35 77.29 75.76 77.22 3,773,503 +1.67(+2.22%)
Oct 15, 2018 75.37 76.24 74.82 75.54 3,502,563 -0.24(-0.32%)
Oct 12, 2018 76.74 77.23 74.80 75.79 3,998,729 +0.45(+0.60%)
Oct 11, 2018 77.04 77.97 74.96 75.34 5,386,296 -0.21(-0.27%)
Oct 10, 2018 76.95 77.47 74.90 75.54 9,466,827 -2.58(-3.30%)
Oct 09, 2018 77.99 78.29 77.07 78.12 4,387,111 +0.25(+0.32%)
Oct 08, 2018 78.15 78.54 77.00 77.87 3,197,820 -0.60(-0.77%)
Oct 05, 2018 80.14 80.57 77.67 78.47 6,459,272 -2.56(-3.16%)
Oct 04, 2018 82.06 82.48 80.65 81.03 4,495,047 -1.66(-2.00%)
Oct 03, 2018 82.58 83.77 81.81 82.68 3,237,359 -0.41(-0.50%)
Oct 02, 2018 83.02 84.57 82.94 83.10 1,929,486 -0.09(-0.11%)
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.