Skip to main content

Analog Devices (NQ: ADI )

157.35 -3.59 (-2.23%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 120.97 120.97 116.06 117.46 2,459,689 -3.50(-2.89%)
Jul 30, 2019 120.30 121.38 119.57 120.96 1,162,917 -0.25(-0.21%)
Jul 29, 2019 122.08 122.50 120.82 121.21 1,694,740 -0.59(-0.48%)
Jul 26, 2019 122.78 123.04 121.71 121.80 1,372,800 -0.38(-0.31%)
Jul 25, 2019 123.19 124.10 120.58 122.18 2,675,395 -2.46(-1.97%)
Jul 24, 2019 121.02 124.79 120.51 124.64 4,239,827 +4.72(+3.94%)
Jul 23, 2019 118.50 119.93 117.69 119.92 2,305,444 +2.21(+1.88%)
Jul 22, 2019 116.05 118.08 115.55 117.71 1,667,118 +1.93(+1.67%)
Jul 19, 2019 116.29 117.07 115.52 115.78 1,558,600 -0.23(-0.20%)
Jul 18, 2019 114.00 116.25 113.25 116.01 2,244,956 +2.07(+1.82%)
Jul 17, 2019 115.94 116.01 113.93 113.94 1,545,006 -1.52(-1.32%)
Jul 16, 2019 116.00 116.09 114.16 115.46 2,007,377 -1.56(-1.33%)
Jul 15, 2019 116.90 117.69 116.22 117.02 1,228,266 +0.82(+0.71%)
Jul 12, 2019 114.22 116.26 114.22 116.20 2,139,400 +2.28(+2.00%)
Jul 11, 2019 114.27 114.27 113.03 113.92 1,414,223 -0.09(-0.08%)
Jul 10, 2019 114.68 115.72 112.94 114.01 1,762,180 +0.72(+0.64%)
Jul 09, 2019 111.76 113.92 111.40 113.29 1,952,608 +1.46(+1.31%)
Jul 08, 2019 112.19 112.62 111.43 111.83 1,790,613 -1.03(-0.91%)
Jul 05, 2019 112.07 112.98 111.31 112.86 1,022,100 -0.31(-0.27%)
Jul 03, 2019 113.62 113.67 111.86 113.17 1,444,400 -0.34(-0.30%)
Jul 02, 2019 114.49 114.50 112.64 113.51 1,357,283 -1.23(-1.07%)
Jul 01, 2019 117.17 118.14 114.41 114.74 2,589,690 +1.87(+1.66%)
Jun 28, 2019 113.36 114.42 112.61 112.87 6,136,700 +0.03(+0.03%)
Jun 27, 2019 111.69 113.71 111.28 112.84 2,054,023 +1.97(+1.78%)
Jun 26, 2019 111.49 112.74 110.39 110.87 3,823,426 +0.59(+0.54%)
Jun 25, 2019 113.01 113.54 109.85 110.28 2,516,155 -2.62(-2.32%)
Jun 24, 2019 113.71 114.32 112.66 112.90 2,052,128 -0.77(-0.68%)
Jun 21, 2019 112.12 114.36 111.53 113.67 4,351,300 +1.11(+0.99%)
Jun 20, 2019 113.55 113.94 111.51 112.56 2,437,123 +1.52(+1.37%)
Jun 19, 2019 110.49 111.53 109.50 111.04 2,474,483 +1.10(+1.00%)
Jun 18, 2019 106.69 110.59 106.05 109.94 3,190,006 +4.84(+4.61%)
Jun 17, 2019 104.20 105.78 103.47 105.10 1,859,237 +1.08(+1.04%)
Jun 14, 2019 103.44 104.41 102.78 104.02 2,327,100 -1.76(-1.66%)
Jun 13, 2019 104.78 105.87 104.49 105.78 1,696,383 +1.41(+1.35%)
Jun 12, 2019 104.89 104.89 103.66 104.37 1,506,627 -0.80(-0.76%)
Jun 11, 2019 107.67 108.56 104.67 105.17 2,325,055 -1.38(-1.30%)
Jun 10, 2019 104.29 107.53 103.13 106.55 4,179,081 +5.86(+5.82%)
Jun 07, 2019 100.67 100.99 99.73 100.69 3,046,300 +0.72(+0.72%)
Jun 06, 2019 99.71 100.31 98.63 99.97 1,881,136 +0.10(+0.10%)
Jun 05, 2019 101.64 102.43 98.43 99.87 1,785,723 -1.10(-1.09%)
Jun 04, 2019 97.51 101.08 96.91 100.97 3,588,576 +4.90(+5.10%)
Jun 03, 2019 97.31 98.32 95.51 96.07 2,899,954 -0.55(-0.57%)
May 31, 2019 96.99 98.22 96.48 96.62 2,156,800 -1.44(-1.47%)
May 30, 2019 97.82 99.57 97.37 98.06 2,099,637 -0.05(-0.05%)
May 29, 2019 96.12 98.83 95.94 98.11 3,051,160 +1.00(+1.03%)
May 28, 2019 98.66 99.14 96.76 97.11 3,602,381 -1.31(-1.33%)
May 24, 2019 99.57 100.42 98.33 98.42 2,283,000 -0.31(-0.31%)
May 23, 2019 99.48 100.56 97.60 98.73 3,387,311 -2.71(-2.67%)
May 22, 2019 98.84 103.10 98.59 101.44 5,187,129 +1.56(+1.56%)
May 21, 2019 101.42 101.75 99.10 99.88 4,635,298 +2.38(+2.44%)
May 20, 2019 97.88 99.24 96.72 97.50 4,505,996 -3.33(-3.30%)
May 17, 2019 103.22 103.86 100.19 100.83 5,468,000 -3.87(-3.70%)
May 16, 2019 105.66 106.18 104.06 104.70 4,409,779 -3.19(-2.96%)
May 15, 2019 105.59 108.83 105.53 107.89 2,305,627 +1.14(+1.07%)
May 14, 2019 105.17 107.21 104.98 106.75 2,271,873 +2.52(+2.42%)
May 13, 2019 107.14 107.68 103.66 104.23 4,900,330 -6.37(-5.76%)
May 10, 2019 110.21 111.15 107.68 110.60 2,422,000 +0.05(+0.05%)
May 09, 2019 109.14 111.09 107.85 110.55 3,408,786 +0.00(+0.00%)
May 08, 2019 112.46 112.97 110.47 110.55 3,819,496 -3.13(-2.75%)
May 07, 2019 113.40 114.29 111.79 113.68 2,965,415 -1.25(-1.09%)
May 06, 2019 114.07 115.39 113.40 114.93 2,248,065 -2.02(-1.73%)
May 03, 2019 117.58 117.96 115.93 116.95 2,476,200 -0.01(-0.01%)
May 02, 2019 114.83 117.42 114.55 116.96 2,223,330 +2.26(+1.97%)
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.