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 (%)
May 29, 2020 103.95 105.81 103.11 105.48 3,119,638 +1.86(+1.79%)
May 28, 2020 106.62 106.80 103.15 103.62 2,435,307 -2.90(-2.72%)
May 27, 2020 105.72 107.17 103.68 106.52 1,965,834 +1.84(+1.76%)
May 26, 2020 105.76 107.04 104.54 104.68 2,274,428 +1.52(+1.48%)
May 22, 2020 102.88 103.84 101.72 103.15 1,900,281 -0.09(-0.09%)
May 21, 2020 105.35 106.11 102.26 103.25 3,252,593 -3.17(-2.98%)
May 20, 2020 103.74 107.34 102.97 106.41 5,117,834 +7.65(+7.75%)
May 19, 2020 100.14 102.52 98.56 98.76 3,866,114 -1.87(-1.86%)
May 18, 2020 97.60 101.39 97.13 100.63 2,730,834 +6.07(+6.42%)
May 15, 2020 95.71 96.19 92.96 94.55 4,562,291 -3.43(-3.50%)
May 14, 2020 96.14 98.05 93.31 97.98 2,210,326 +1.57(+1.63%)
May 13, 2020 98.93 99.74 95.07 96.41 2,659,474 -2.60(-2.63%)
May 12, 2020 101.59 102.77 98.87 99.01 2,173,067 -1.69(-1.68%)
May 11, 2020 100.35 101.65 99.61 100.70 1,546,696 -1.31(-1.28%)
May 08, 2020 99.49 102.05 98.92 102.01 1,384,783 +3.23(+3.27%)
May 07, 2020 99.35 100.07 98.30 98.78 1,249,416 +1.02(+1.05%)
May 06, 2020 99.22 100.03 97.34 97.76 1,430,550 -0.64(-0.65%)
May 05, 2020 98.21 99.66 97.66 98.40 1,957,735 +2.36(+2.46%)
May 04, 2020 95.79 96.45 93.80 96.04 2,746,034 -0.22(-0.23%)
May 01, 2020 98.80 99.65 95.88 96.26 2,995,662 -5.54(-5.44%)
Apr 30, 2020 103.52 104.95 101.56 101.80 2,644,098 -3.47(-3.30%)
Apr 29, 2020 101.56 105.94 101.43 105.27 2,739,282 +5.32(+5.32%)
Apr 28, 2020 103.03 103.84 99.84 99.95 1,775,081 -0.39(-0.39%)
Apr 27, 2020 99.02 100.83 98.66 100.34 1,990,606 +1.96(+1.99%)
Apr 24, 2020 94.38 98.85 94.38 98.38 3,122,168 +3.82(+4.04%)
Apr 23, 2020 94.81 96.54 93.92 94.56 2,783,767 -0.29(-0.30%)
Apr 22, 2020 92.82 95.41 92.19 94.85 3,413,605 +5.25(+5.86%)
Apr 21, 2020 91.08 92.02 89.21 89.60 4,336,842 -4.12(-4.40%)
Apr 20, 2020 94.89 95.70 92.88 93.73 1,613,123 -1.76(-1.84%)
Apr 17, 2020 96.56 97.27 94.17 95.48 2,063,932 +0.90(+0.95%)
Apr 16, 2020 94.29 95.05 92.05 94.58 2,822,862 +1.28(+1.37%)
Apr 15, 2020 93.56 93.96 91.27 93.30 2,028,506 -2.39(-2.49%)
Apr 14, 2020 94.55 95.95 92.95 95.69 3,421,506 +3.11(+3.36%)
Apr 13, 2020 90.58 93.09 90.40 92.57 2,528,236 +0.82(+0.89%)
Apr 09, 2020 94.13 96.20 90.90 91.76 3,021,824 -2.42(-2.57%)
Apr 08, 2020 90.30 94.33 88.93 94.18 3,231,341 +4.78(+5.35%)
Apr 07, 2020 93.39 93.74 89.03 89.40 4,107,159 +0.42(+0.47%)
Apr 06, 2020 83.72 89.44 83.52 88.98 3,955,204 +8.58(+10.67%)
Apr 03, 2020 81.17 82.48 79.26 80.40 2,426,439 -1.06(-1.30%)
Apr 02, 2020 77.21 81.99 77.00 81.46 3,917,072 +3.35(+4.29%)
Apr 01, 2020 79.91 81.84 77.71 78.10 3,479,650 -5.16(-6.20%)
Mar 31, 2020 84.11 85.70 82.83 83.27 3,695,149 -1.23(-1.45%)
Mar 30, 2020 83.17 84.96 81.36 84.49 3,518,791 +2.14(+2.59%)
Mar 27, 2020 82.91 86.04 81.98 82.36 3,240,599 -3.67(-4.26%)
Mar 26, 2020 87.80 89.63 84.39 86.03 5,451,756 -1.62(-1.84%)
Mar 25, 2020 86.06 90.50 83.35 87.64 4,155,468 +0.59(+0.67%)
Mar 24, 2020 83.39 87.31 81.22 87.06 3,931,268 +7.96(+10.06%)
Mar 23, 2020 79.67 81.28 74.78 79.10 4,375,137 +0.07(+0.09%)
Mar 20, 2020 85.83 86.72 78.84 79.02 4,917,584 -4.87(-5.80%)
Mar 19, 2020 76.57 85.17 73.78 83.89 4,807,187 +7.51(+9.84%)
Mar 18, 2020 81.22 85.91 73.44 76.38 6,165,012 -12.27(-13.84%)
Mar 17, 2020 80.01 90.00 76.46 88.65 5,981,546 +11.32(+14.64%)
Mar 16, 2020 83.44 86.25 77.11 77.32 7,845,796 -15.36(-16.57%)
Mar 13, 2020 88.13 93.31 83.00 92.69 6,889,786 +9.08(+10.87%)
Mar 12, 2020 83.40 88.57 81.04 83.60 9,133,226 -4.09(-4.66%)
Mar 11, 2020 92.40 93.48 87.27 87.69 4,487,607 -7.46(-7.84%)
Mar 10, 2020 93.00 95.24 89.28 95.15 4,689,132 +4.58(+5.06%)
Mar 09, 2020 92.52 96.23 90.20 90.57 5,315,132 -8.81(-8.87%)
Mar 06, 2020 97.53 99.81 97.07 99.38 4,092,442 -1.74(-1.72%)
Mar 05, 2020 101.27 104.09 100.24 101.12 2,365,658 -3.33(-3.19%)
Mar 04, 2020 101.24 104.53 99.08 104.45 2,348,141 +4.89(+4.91%)
Mar 03, 2020 102.29 105.13 98.98 99.57 3,677,793 -3.78(-3.66%)
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.