Indicators

Analog Devices (NQ: ADI )

235.38 +2.99 (+1.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	65.83	65.87	64.49	64.79	3,018,826	-1.16(-1.76%)
Jan 30, 2017	66.37	66.37	65.04	65.95	2,865,073	-0.56(-0.84%)
Jan 27, 2017	64.45	66.52	64.20	66.51	4,419,139	+2.36(+3.68%)
Jan 26, 2017	64.30	64.45	63.78	64.15	4,826,087	-0.29(-0.46%)
Jan 25, 2017	64.57	65.35	64.42	64.45	4,562,013	+0.89(+1.40%)
Jan 24, 2017	63.12	63.70	62.73	63.56	3,831,091	+0.63(+1.00%)
Jan 23, 2017	62.89	63.32	62.60	62.92	2,551,005	-0.09(-0.14%)
Jan 20, 2017	62.33	63.68	62.33	63.01	2,095,343	+0.38(+0.61%)
Jan 19, 2017	63.01	63.45	62.50	62.63	2,300,286	-0.49(-0.78%)
Jan 18, 2017	62.80	63.66	62.44	63.12	2,437,115	+0.63(+1.01%)
Jan 17, 2017	62.45	63.47	62.12	62.49	2,746,532	-0.34(-0.54%)
Jan 13, 2017		62.83	62.83	62.83	0	+0.39(+0.62%)
Jan 12, 2017	62.61	62.61	61.39	62.44	2,427,986	-0.35(-0.55%)
Jan 11, 2017	62.48	62.82	62.31	62.79	1,829,434	+0.23(+0.37%)
Jan 10, 2017	62.14	62.69	62.12	62.55	2,779,607	+0.35(+0.57%)
Jan 09, 2017	61.94	62.69	61.84	62.20	2,775,294	+0.29(+0.47%)
Jan 06, 2017	61.89	62.21	61.39	61.90	2,394,091	+0.24(+0.39%)
Jan 05, 2017	62.60	62.78	61.63	61.66	2,390,908	-0.90(-1.44%)
Jan 04, 2017	62.92	63.14	62.47	62.56	2,279,658	-0.13(-0.20%)

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.