Indicators

Analog Devices (NQ: ADI )

235.68 +5.05 (+2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	103.31	104.27	102.62	102.86	6,733,925	+0.03(+0.03%)
Jun 27, 2019	101.78	103.62	101.41	102.83	2,253,921	+1.79(+1.78%)
Jun 26, 2019	101.60	102.74	100.60	101.04	4,195,523	+0.54(+0.54%)
Jun 25, 2019	102.99	103.47	100.11	100.50	2,761,028	-2.39(-2.32%)
Jun 24, 2019	103.62	104.18	102.67	102.89	2,251,841	-0.70(-0.68%)
Jun 21, 2019	102.18	104.22	101.64	103.59	4,774,770	+1.01(+0.99%)
Jun 20, 2019	103.48	103.83	101.62	102.58	2,674,304	+1.39(+1.37%)
Jun 19, 2019	100.69	101.64	99.79	101.19	2,715,300	+1.00(+1.00%)
Jun 18, 2019	97.23	100.78	96.64	100.19	3,500,458	+4.41(+4.61%)
Jun 17, 2019	94.96	96.40	94.29	95.78	2,040,178	+0.98(+1.04%)
Jun 14, 2019	94.27	95.15	93.66	94.79	2,553,574	-1.60(-1.66%)
Jun 13, 2019	95.49	96.48	95.22	96.40	1,861,475	+1.28(+1.35%)
Jun 12, 2019	95.59	95.59	94.47	95.11	1,653,252	-0.73(-0.76%)
Jun 11, 2019	98.12	98.93	95.39	95.84	2,551,330	-1.26(-1.30%)
Jun 10, 2019	95.04	97.99	93.98	97.10	4,585,790	+5.34(+5.82%)
Jun 07, 2019	91.74	92.03	90.89	91.76	3,342,767	+0.66(+0.72%)
Jun 06, 2019	90.87	91.41	89.88	91.10	2,064,208	+0.09(+0.10%)
Jun 05, 2019	92.63	93.35	89.70	91.01	1,959,510	-1.00(-1.09%)
Jun 04, 2019	88.86	92.12	88.32	92.02	3,937,817	+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.