Analog Devices (NQ: ADI )

178.00 USD -4.47 (-2.45%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 118.82 119.14 118.14 118.84 963,400 -0.02(-0.02%)
Dec 30, 2019 119.28 119.45 117.94 118.86 1,107,348 -0.59(-0.49%)
Dec 27, 2019 119.72 120.00 118.99 119.45 1,360,900 -0.28(-0.23%)
Dec 26, 2019 119.67 120.13 119.26 119.73 912,635 +0.01(+0.01%)
Dec 24, 2019 119.26 119.88 119.11 119.72 487,800 +0.55(+0.46%)
Dec 23, 2019 120.00 120.54 119.03 119.17 1,565,726 -0.65(-0.54%)
Dec 20, 2019 120.18 120.22 117.90 119.82 4,449,000 +1.12(+0.94%)
Dec 19, 2019 117.38 118.82 117.13 118.70 1,590,995 +1.70(+1.45%)
Dec 18, 2019 118.89 119.53 116.86 117.00 2,708,400 -1.82(-1.53%)
Dec 17, 2019 118.91 119.41 118.07 118.82 1,467,449 -0.04(-0.03%)
Dec 16, 2019 119.52 120.50 118.49 118.86 2,062,535 +0.09(+0.08%)
Dec 13, 2019 117.58 119.47 116.90 118.77 1,644,200 +0.96(+0.81%)
Dec 12, 2019 115.87 118.66 115.61 117.81 2,423,953 +1.96(+1.69%)
Dec 11, 2019 114.95 116.49 114.79 115.85 2,203,209 +1.44(+1.26%)
Dec 10, 2019 114.58 115.44 114.03 114.41 2,815,854 -0.21(-0.18%)
Dec 09, 2019 115.78 115.78 114.51 114.62 1,551,808 -1.27(-1.10%)
Dec 06, 2019 114.74 116.10 114.40 115.89 2,150,200 +2.46(+2.17%)
Dec 05, 2019 113.95 115.23 113.16 113.43 2,443,383 -0.96(-0.84%)
Dec 04, 2019 111.80 114.51 111.80 114.39 2,890,147 +4.14(+3.76%)
Dec 03, 2019 109.54 110.43 108.67 110.25 2,157,109 -1.01(-0.91%)
Dec 02, 2019 113.06 113.36 110.93 111.26 1,715,827 -1.69(-1.50%)
Nov 29, 2019 113.03 114.39 112.44 112.95 1,036,600 -0.75(-0.66%)
Nov 27, 2019 116.11 116.31 113.03 113.70 3,948,800 -1.05(-0.92%)
Nov 26, 2019 108.62 115.45 107.51 114.75 7,432,902 +1.82(+1.61%)
Nov 25, 2019 111.62 113.47 111.32 112.93 3,030,525 +2.28(+2.06%)
Nov 22, 2019 111.08 111.08 109.14 110.65 1,783,500 +1.87(+1.72%)
Nov 21, 2019 109.06 109.24 107.85 108.78 2,903,047 +0.20(+0.18%)
Nov 20, 2019 110.80 110.83 108.22 108.58 2,987,586 -3.13(-2.80%)
Nov 19, 2019 112.73 113.03 111.57 111.71 1,876,161 -0.26(-0.23%)
Nov 18, 2019 113.03 113.40 111.70 111.97 1,845,236 -1.43(-1.26%)
Nov 15, 2019 114.70 114.95 112.59 113.40 1,767,300 +0.08(+0.07%)
Nov 14, 2019 113.70 113.70 112.54 113.32 1,102,241 -0.85(-0.74%)
Nov 13, 2019 112.26 114.39 111.91 114.17 1,729,378 +0.91(+0.80%)
Nov 12, 2019 113.03 114.01 112.74 113.26 2,277,128 +0.71(+0.63%)
Nov 11, 2019 112.55 112.74 111.42 112.55 1,263,530 -0.47(-0.42%)
Nov 08, 2019 111.98 113.04 111.17 113.02 1,123,900 +0.73(+0.65%)
Nov 07, 2019 113.77 113.82 111.53 112.29 1,139,209 +0.26(+0.23%)
Nov 06, 2019 113.00 113.22 110.65 112.03 1,676,838 -1.42(-1.25%)
Nov 05, 2019 111.47 114.43 111.33 113.45 3,043,490 +2.06(+1.85%)
Nov 04, 2019 111.07 112.26 110.35 111.39 1,681,619 +2.02(+1.85%)
Nov 01, 2019 107.62 109.92 107.56 109.37 1,991,700 +2.74(+2.57%)
Oct 31, 2019 107.70 107.70 104.95 106.63 3,847,445 -1.62(-1.50%)
Oct 30, 2019 110.51 110.99 107.77 108.25 2,543,742 +0.19(+0.18%)
Oct 29, 2019 109.24 110.12 107.84 108.06 2,765,809 -0.77(-0.71%)
Oct 28, 2019 107.70 109.08 107.42 108.83 2,084,939 +2.00(+1.87%)
Oct 25, 2019 105.55 107.03 105.12 106.83 1,867,600 +1.51(+1.43%)
Oct 24, 2019 106.37 106.68 104.92 105.32 3,053,196 -0.25(-0.24%)
Oct 23, 2019 107.50 107.75 104.58 105.57 4,596,743 -5.31(-4.79%)
Oct 22, 2019 111.25 112.24 110.73 110.88 1,664,159 -0.23(-0.21%)
Oct 21, 2019 110.19 111.48 109.99 111.11 1,388,174 +1.63(+1.49%)
Oct 18, 2019 110.17 110.43 108.42 109.48 1,444,700 -0.52(-0.47%)
Oct 17, 2019 111.77 112.26 109.63 110.00 1,494,105 -0.59(-0.53%)
Oct 16, 2019 112.71 113.25 110.39 110.59 1,963,966 -2.70(-2.38%)
Oct 15, 2019 110.75 113.41 110.50 113.29 2,629,701 +2.95(+2.67%)
Oct 14, 2019 110.57 111.00 109.99 110.34 1,761,884 -0.88(-0.79%)
Oct 11, 2019 109.73 112.72 109.73 111.22 2,626,700 +2.78(+2.56%)
Oct 10, 2019 107.80 109.77 107.52 108.44 1,902,677 +0.37(+0.34%)
Oct 09, 2019 107.77 108.87 106.78 108.07 1,907,143 +1.94(+1.83%)
Oct 08, 2019 109.99 110.36 106.09 106.13 3,240,864 -4.71(-4.25%)
Oct 07, 2019 112.92 113.29 110.78 110.84 1,764,127 -2.19(-1.94%)
Oct 04, 2019 111.85 113.22 111.19 113.03 1,437,600 +2.16(+1.95%)
Oct 03, 2019 108.87 111.30 108.00 110.87 1,880,658 +1.90(+1.74%)
Oct 02, 2019 109.13 109.81 108.11 108.97 1,658,503 -0.81(-0.74%)
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.