Skip to main content

Analog Devices (NQ: ADI )

196.83 +3.50 (+1.81%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 76.14 76.54 75.40 76.39 4,358,263 +0.80(+1.06%)
Nov 29, 2017 76.85 77.03 74.04 75.60 6,946,421 -1.24(-1.62%)
Nov 28, 2017 76.85 77.17 76.34 76.84 4,354,664 -0.34(-0.43%)
Nov 27, 2017 78.09 78.39 77.13 77.18 3,275,382 -1.50(-1.91%)
Nov 24, 2017 78.25 78.76 77.67 78.68 1,840,094 +0.44(+0.56%)
Nov 22, 2017 79.08 80.08 78.04 78.23 4,564,822 -1.36(-1.71%)
Nov 21, 2017 81.74 81.92 78.44 79.59 6,830,754 -2.54(-3.09%)
Nov 20, 2017 80.28 82.95 80.09 82.14 7,394,231 +2.34(+2.93%)
Nov 17, 2017 80.35 79.64 79.80 2,654,835 -0.05(-0.07%)
Nov 16, 2017 79.24 80.09 78.91 79.85 2,314,295 +1.16(+1.48%)
Nov 15, 2017 79.06 79.38 78.25 78.68 2,549,899 -1.13(-1.42%)
Nov 14, 2017 79.24 79.86 78.89 79.81 2,461,694 +0.36(+0.46%)
Nov 13, 2017 78.86 79.61 78.54 79.45 2,752,157 +0.39(+0.49%)
Nov 10, 2017 79.02 79.45 78.44 79.06 3,100,652 -0.10(-0.12%)
Nov 09, 2017 80.90 80.92 77.64 79.16 3,562,137 -2.03(-2.50%)
Nov 08, 2017 81.10 81.58 80.34 81.19 1,832,948 +0.09(+0.11%)
Nov 07, 2017 81.26 81.69 80.93 81.10 1,605,543 -0.34(-0.41%)
Nov 06, 2017 81.56 82.04 80.88 81.44 1,735,105 +0.41(+0.51%)
Nov 03, 2017 80.28 81.04 79.59 81.02 1,549,448 +0.90(+1.12%)
Nov 02, 2017 80.18 80.72 79.66 80.12 1,640,892 -0.18(-0.22%)
Nov 01, 2017 81.06 81.29 79.95 80.30 2,689,991 -0.27(-0.34%)
Oct 31, 2017 80.72 80.96 80.09 80.57 1,734,090 -0.02(-0.02%)
Oct 30, 2017 80.62 81.16 80.21 80.59 1,414,452 +0.10(+0.12%)
Oct 27, 2017 80.11 80.64 79.39 80.49 1,841,348 +0.57(+0.72%)
Oct 26, 2017 79.66 80.27 79.30 79.92 1,404,745 +0.62(+0.78%)
Oct 25, 2017 79.13 79.82 78.75 79.30 2,311,229 -0.38(-0.48%)
Oct 24, 2017 78.34 80.12 78.00 79.68 3,027,250 +1.34(+1.71%)
Oct 23, 2017 78.92 79.13 78.16 78.34 2,301,591 -0.14(-0.18%)
Oct 20, 2017 79.08 79.36 78.33 78.48 2,015,305 +0.11(+0.15%)
Oct 19, 2017 77.94 78.39 77.11 78.37 1,787,558 -0.18(-0.22%)
Oct 18, 2017 78.73 78.77 77.91 78.54 1,279,875 +0.05(+0.07%)
Oct 17, 2017 78.25 78.60 77.99 78.49 1,413,321 +0.10(+0.12%)
Oct 16, 2017 78.97 79.10 77.85 78.39 2,274,780 -0.20(-0.26%)
Oct 13, 2017 79.13 78.11 78.60 2,527,898 +0.20(+0.26%)
Oct 12, 2017 78.08 78.60 77.93 78.39 2,617,003 +0.23(+0.29%)
Oct 11, 2017 77.41 78.18 77.39 78.16 1,996,292 +0.51(+0.66%)
Oct 10, 2017 77.73 77.78 77.11 77.65 1,466,306 +0.25(+0.32%)
Oct 09, 2017 77.63 77.90 77.03 77.41 1,981,634 -0.14(-0.18%)
Oct 06, 2017 77.21 77.65 77.13 77.55 1,267,369 -0.02(-0.02%)
Oct 05, 2017 76.87 77.97 76.51 77.56 3,040,793 +0.79(+1.02%)
Oct 04, 2017 75.68 76.85 75.53 76.78 2,871,221 +0.97(+1.28%)
Oct 03, 2017 75.86 76.36 75.75 75.81 2,510,026 +0.07(+0.09%)
Oct 02, 2017 76.58 75.61 75.74 1,913,303 -0.31(-0.41%)
Sep 29, 2017 75.61 76.26 75.53 76.05 1,940,493 +0.47(+0.62%)
Sep 28, 2017 74.65 75.70 74.53 75.58 1,778,437 +0.64(+0.85%)
Sep 27, 2017 74.63 75.22 73.96 74.94 1,714,445 +0.89(+1.20%)
Sep 26, 2017 74.64 74.71 73.78 74.05 1,451,954 +0.03(+0.04%)
Sep 25, 2017 75.01 73.80 74.03 2,180,005 -0.92(-1.22%)
Sep 22, 2017 73.96 75.23 73.91 74.94 2,376,954 +0.60(+0.81%)
Sep 21, 2017 73.71 74.47 73.33 74.34 3,269,380 +0.49(+0.66%)
Sep 20, 2017 75.20 75.27 73.25 73.86 2,460,915 -1.37(-1.82%)
Sep 19, 2017 75.20 75.64 74.42 75.23 2,029,241 +0.06(+0.08%)
Sep 18, 2017 75.01 75.49 74.19 75.16 3,794,191 +1.17(+1.59%)
Sep 15, 2017 72.69 74.18 72.53 73.99 3,313,032 +1.32(+1.82%)
Sep 14, 2017 72.15 73.37 72.11 72.67 2,522,347 +0.25(+0.34%)
Sep 13, 2017 72.22 72.71 72.10 72.42 2,225,734 -0.08(-0.11%)
Sep 12, 2017 72.92 73.07 71.92 72.50 3,010,950 -0.06(-0.09%)
Sep 11, 2017 71.32 72.97 71.32 72.56 4,651,441 +1.57(+2.21%)
Sep 08, 2017 71.67 72.00 70.69 70.99 3,054,252 -0.58(-0.81%)
Sep 07, 2017 72.94 72.97 71.31 71.57 4,524,725 -0.85(-1.17%)
Sep 06, 2017 73.03 73.34 72.16 72.42 3,442,696 -0.43(-0.59%)
Sep 05, 2017 73.50 73.81 71.98 72.85 3,293,216 -1.21(-1.64%)
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.