Indicators

Analog Devices (NQ: ADI )

236.30 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	69.47	69.88	69.01	69.07	2,516,211	-0.20(-0.29%)
Jul 28, 2017	69.27	69.39	68.62	69.27	1,919,052	-0.27(-0.39%)
Jul 27, 2017	70.66	71.06	69.04	69.54	3,069,438	-1.02(-1.45%)
Jul 26, 2017	70.06	71.07	69.76	70.57	2,628,768	+1.05(+1.51%)
Jul 25, 2017	68.88	70.03	68.58	69.52	2,134,068	+0.67(+0.98%)
Jul 24, 2017	69.03	69.46	68.56	68.84	2,201,564	-0.18(-0.27%)
Jul 21, 2017	70.00	70.13	68.61	69.03	3,571,711	-1.65(-2.34%)
Jul 20, 2017		70.72	69.94	70.68	2,064,446	+0.42(+0.60%)
Jul 19, 2017	71.12	71.14	70.04	70.26	3,214,658	-0.67(-0.95%)
Jul 18, 2017	70.78	70.98	70.07	70.93	1,928,596	+0.04(+0.06%)
Jul 17, 2017	71.35	71.35	70.76	70.89	1,696,677	-0.40(-0.56%)
Jul 14, 2017	70.57	71.42	70.38	71.29	2,463,491	+1.12(+1.59%)
Jul 13, 2017	70.22	70.59	69.82	70.17	1,955,179	-0.09(-0.12%)
Jul 12, 2017	70.29	70.96	69.96	70.26	2,964,293	+0.45(+0.64%)
Jul 11, 2017	69.02	70.25	68.43	69.82	3,160,532	+0.99(+1.44%)
Jul 10, 2017	68.64	68.94	67.99	68.83	2,479,717	+0.23(+0.33%)
Jul 07, 2017	67.87	68.93	67.77	68.60	3,207,080	+1.00(+1.47%)
Jul 06, 2017	67.24	67.95	66.89	67.60	3,314,905	-0.36(-0.53%)
Jul 05, 2017	66.87	68.29	66.77	67.96	3,165,588	+1.42(+2.14%)

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.