Analog Devices (NQ: ADI )

159.52 USD +0.89 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 103.96 110.06 103.50 109.05 6,036,700 +1.33(+1.23%)
Feb 27, 2020 111.82 113.71 107.57 107.72 3,540,841 -7.12(-6.20%)
Feb 26, 2020 115.98 117.39 114.29 114.84 2,896,612 +0.18(+0.16%)
Feb 25, 2020 118.54 118.78 113.38 114.66 3,251,294 -2.70(-2.30%)
Feb 24, 2020 119.34 119.69 116.97 117.36 3,040,153 -5.40(-4.40%)
Feb 21, 2020 122.92 123.97 120.81 122.76 2,813,700 -1.79(-1.44%)
Feb 20, 2020 124.40 125.57 122.37 124.55 3,062,435 +0.66(+0.53%)
Feb 19, 2020 125.06 127.30 122.39 123.89 4,598,900 +5.32(+4.49%)
Feb 18, 2020 116.23 118.89 116.07 118.57 3,074,299 +0.92(+0.78%)
Feb 14, 2020 119.05 119.37 116.70 117.65 1,869,000 -1.23(-1.03%)
Feb 13, 2020 118.23 119.04 116.95 118.88 2,391,089 +0.07(+0.06%)
Feb 12, 2020 117.41 119.05 117.29 118.81 1,856,027 +1.93(+1.65%)
Feb 11, 2020 113.45 117.76 113.45 116.88 2,765,514 +3.98(+3.53%)
Feb 10, 2020 110.91 112.90 110.45 112.90 1,813,906 +0.63(+0.56%)
Feb 07, 2020 115.00 115.14 112.11 112.27 1,663,700 -3.52(-3.04%)
Feb 06, 2020 116.94 117.19 115.35 115.79 1,398,135 -0.89(-0.76%)
Feb 05, 2020 115.08 117.06 114.11 116.68 2,192,425 +4.22(+3.75%)
Feb 04, 2020 112.26 113.38 111.62 112.46 2,249,754 +2.46(+2.24%)
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.