Indicators

Analog Devices (NQ: ADI )

237.41 +1.73 (+0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	83.51	83.88	79.18	79.66	4,807,754	-1.86(-2.29%)
Feb 27, 2018	81.48	82.75	80.97	81.53	3,683,569	-0.09(-0.11%)
Feb 26, 2018	80.03	81.67	80.03	81.61	3,031,424	+1.76(+2.20%)
Feb 23, 2018	78.95	79.91	78.80	79.86	2,393,344	+1.60(+2.04%)
Feb 22, 2018	78.17	78.95	77.82	78.26	2,749,970	+0.13(+0.17%)
Feb 21, 2018	78.39	79.56	77.63	78.12	2,947,229	+0.00(+0.00%)
Feb 20, 2018	77.13	78.74	76.81	78.12	4,482,458	+2.05(+2.69%)
Feb 16, 2018		76.07	76.07	76.07	0	+0.61(+0.81%)
Feb 15, 2018	75.94	75.94	74.61	75.46	2,505,908	+0.24(+0.32%)
Feb 14, 2018	73.80	75.51	73.69	75.23	3,179,046	+0.70(+0.94%)
Feb 13, 2018	76.00	76.37	74.02	74.53	3,043,027	-0.63(-0.83%)
Feb 12, 2018	74.49	75.91	74.25	75.16	3,712,893	+0.99(+1.33%)
Feb 09, 2018	74.15	74.74	71.53	74.17	6,393,500	+1.10(+1.51%)
Feb 08, 2018		75.64	73.04	73.06	5,969,142	-2.36(-3.13%)
Feb 07, 2018	76.66	76.66	75.37	75.42	5,155,598	-2.82(-3.60%)
Feb 06, 2018	74.40	78.39	73.13	78.24	6,157,042	+1.62(+2.11%)
Feb 05, 2018	78.42	79.18	75.93	76.62	4,243,651	-2.12(-2.69%)
Feb 02, 2018	80.18	80.67	78.70	78.74	3,307,410	-2.24(-2.77%)

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.