Indicators

Analog Devices (NQ: ADI )

234.77 -2.64 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	103.30	104.26	102.61	102.85	6,734,643	+0.03(+0.03%)
Jun 27, 2019	101.77	103.61	101.40	102.82	2,254,161	+1.80(+1.78%)
Jun 26, 2019	101.59	102.73	100.59	101.03	4,195,970	+0.54(+0.53%)
Jun 25, 2019	102.98	103.46	100.10	100.49	2,761,322	-2.39(-2.32%)
Jun 24, 2019	103.61	104.17	102.66	102.88	2,252,082	-0.70(-0.68%)
Jun 21, 2019	102.17	104.21	101.63	103.58	4,775,279	+1.01(+0.99%)
Jun 20, 2019	103.47	103.82	101.61	102.57	2,674,589	+1.39(+1.37%)
Jun 19, 2019	100.68	101.63	99.78	101.18	2,715,590	+1.00(+1.00%)
Jun 18, 2019	97.22	100.77	96.63	100.18	3,500,831	+4.41(+4.61%)
Jun 17, 2019	94.95	96.39	94.28	95.77	2,040,396	+0.98(+1.04%)
Jun 14, 2019	94.26	95.14	93.65	94.78	2,553,846	-1.60(-1.66%)
Jun 13, 2019	95.48	96.47	95.21	96.39	1,861,674	+1.28(+1.35%)
Jun 12, 2019	95.58	95.58	94.46	95.10	1,653,428	-0.73(-0.76%)
Jun 11, 2019	98.11	98.92	95.38	95.83	2,551,602	-1.26(-1.30%)
Jun 10, 2019	95.03	97.98	93.97	97.09	4,586,279	+5.34(+5.82%)
Jun 07, 2019	91.73	92.02	90.88	91.75	3,343,123	+0.66(+0.72%)
Jun 06, 2019	90.86	91.40	89.87	91.09	2,064,428	+0.09(+0.10%)
Jun 05, 2019	92.62	93.34	89.69	91.00	1,959,719	-1.00(-1.09%)
Jun 04, 2019	88.85	92.11	88.31	92.01	3,938,237	+4.47(+5.10%)

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.