Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 99.02 99.02 96.49 98.04 4,184,579 -1.49(-1.50%)
Oct 30, 2019 101.61 102.05 99.09 99.53 2,766,638 +0.17(+0.18%)
Oct 29, 2019 100.44 101.25 99.15 99.35 3,008,164 -0.71(-0.71%)
Oct 28, 2019 99.02 100.29 98.77 100.06 2,267,633 +1.84(+1.87%)
Oct 25, 2019 97.05 98.41 96.65 98.22 2,031,249 +1.39(+1.43%)
Oct 24, 2019 97.80 98.09 96.47 96.83 3,320,734 -0.23(-0.24%)
Oct 23, 2019 98.84 99.07 96.15 97.06 4,999,535 -4.88(-4.79%)
Oct 22, 2019 102.29 103.20 101.81 101.95 1,809,981 -0.21(-0.21%)
Oct 21, 2019 101.31 102.50 101.12 102.16 1,509,813 +1.50(+1.49%)
Oct 18, 2019 101.29 101.53 99.69 100.66 1,571,292 -0.48(-0.47%)
Oct 17, 2019 102.77 103.22 100.80 101.14 1,625,026 -0.54(-0.53%)
Oct 16, 2019 103.63 104.13 101.50 101.68 2,136,059 -2.48(-2.38%)
Oct 15, 2019 101.83 104.27 101.60 104.16 2,860,130 +2.71(+2.67%)
Oct 14, 2019 101.66 102.06 101.13 101.45 1,916,270 -0.81(-0.79%)
Oct 11, 2019 100.89 103.64 100.89 102.26 2,856,866 +2.56(+2.56%)
Oct 10, 2019 99.11 100.93 98.86 99.70 2,069,400 +0.34(+0.34%)
Oct 09, 2019 99.09 100.10 98.18 99.36 2,074,257 +1.78(+1.83%)
Oct 08, 2019 101.13 101.47 97.54 97.58 3,524,846 -4.33(-4.25%)
Oct 07, 2019 103.82 104.16 101.86 101.91 1,918,709 -2.01(-1.94%)
Oct 04, 2019 102.84 104.10 102.23 103.92 1,563,570 +1.99(+1.95%)
Oct 03, 2019 100.10 102.33 99.30 101.94 2,045,451 +1.75(+1.74%)
Oct 02, 2019 100.34 100.96 99.40 100.19 1,803,830 -0.74(-0.74%)
Oct 01, 2019 105.56 106.83 100.73 100.94 3,156,429 -1.79(-1.75%)
Sep 30, 2019 102.09 103.20 101.63 102.73 2,605,455 +0.63(+0.62%)
Sep 27, 2019 103.86 104.69 101.48 102.09 1,650,689 -1.93(-1.86%)
Sep 26, 2019 103.76 104.30 102.67 104.03 1,134,430 +0.42(+0.41%)
Sep 25, 2019 102.19 103.95 100.92 103.60 2,605,483 +1.58(+1.55%)
Sep 24, 2019 105.77 105.79 101.70 102.02 3,185,429 -3.06(-2.91%)
Sep 23, 2019 105.69 105.86 104.26 105.08 1,882,185 -0.96(-0.90%)
Sep 20, 2019 106.43 107.22 105.39 106.04 3,569,260 -0.51(-0.47%)
Sep 19, 2019 106.75 107.43 105.80 106.54 1,825,804 -0.62(-0.58%)
Sep 18, 2019 105.93 107.22 105.57 107.17 1,479,055 +1.18(+1.11%)
Sep 17, 2019 105.72 106.53 105.22 105.99 1,574,139 +0.02(+0.02%)
Sep 16, 2019 105.90 106.48 105.34 105.97 1,296,441 -1.16(-1.08%)
Sep 13, 2019 106.68 107.56 106.12 107.13 1,790,558 +0.29(+0.27%)
Sep 12, 2019 108.49 108.92 106.22 106.85 2,233,655 +1.07(+1.02%)
Sep 11, 2019 104.84 107.00 104.09 105.77 2,596,518 +0.98(+0.93%)
Sep 10, 2019 103.31 104.80 102.29 104.80 1,587,636 +1.02(+0.98%)
Sep 09, 2019 104.07 104.60 103.23 103.78 1,314,532 +0.18(+0.18%)
Sep 06, 2019 104.10 104.40 103.37 103.59 1,323,640 -0.32(-0.31%)
Sep 05, 2019 102.31 104.72 102.15 103.91 2,495,906 +3.52(+3.51%)
Sep 04, 2019 99.49 100.43 99.43 100.39 1,284,613 +2.58(+2.64%)
Sep 03, 2019 99.95 100.17 97.30 97.81 2,835,766 -3.17(-3.14%)
Aug 30, 2019 101.10 102.02 100.38 100.98 2,046,476 +0.74(+0.74%)
Aug 29, 2019 100.46 101.48 100.07 100.24 2,119,937 +1.41(+1.42%)
Aug 28, 2019 97.38 98.86 96.82 98.83 1,697,878 +0.90(+0.92%)
Aug 27, 2019 98.15 98.61 97.27 97.93 2,429,577 +0.93(+0.96%)
Aug 26, 2019 96.58 97.06 96.06 97.00 2,744,041 +1.70(+1.79%)
Aug 23, 2019 97.87 98.36 94.89 95.30 4,790,683 -4.08(-4.11%)
Aug 22, 2019 99.31 100.08 98.09 99.38 3,018,487 +0.04(+0.04%)
Aug 21, 2019 99.72 102.19 98.60 99.34 3,537,815 -1.56(-1.54%)
Aug 20, 2019 100.97 101.97 100.57 100.90 2,464,718 -0.81(-0.79%)
Aug 19, 2019 103.43 104.03 101.37 101.70 3,043,742 +0.59(+0.59%)
Aug 16, 2019 100.46 101.78 99.90 101.11 3,096,613 +1.89(+1.91%)
Aug 15, 2019 101.19 101.50 98.63 99.21 2,366,444 -1.70(-1.69%)
Aug 14, 2019 101.16 102.20 100.22 100.92 2,012,357 -2.48(-2.40%)
Aug 13, 2019 99.82 103.91 98.93 103.39 3,379,516 +3.71(+3.73%)
Aug 12, 2019 100.83 101.20 99.06 99.68 1,525,077 -1.56(-1.54%)
Aug 09, 2019 101.76 102.33 100.43 101.24 1,873,118 -1.53(-1.49%)
Aug 08, 2019 100.83 102.88 100.08 102.76 2,008,637 +2.30(+2.29%)
Aug 07, 2019 98.67 100.86 98.03 100.47 2,239,378 +0.49(+0.49%)
Aug 06, 2019 99.59 100.99 98.92 99.97 3,135,626 +1.51(+1.53%)
Aug 05, 2019 100.12 100.50 97.10 98.46 3,981,400 -4.62(-4.48%)
Aug 02, 2019 104.48 105.15 102.68 103.08 2,970,689 -1.63(-1.55%)
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.