Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 77.63 78.03 76.62 77.39 1,938,947 +0.33(+0.43%)
Dec 28, 2018 77.08 78.36 76.13 77.06 2,296,504 +0.09(+0.12%)
Dec 27, 2018 75.07 77.03 73.81 76.97 2,295,775 +0.92(+1.21%)
Dec 26, 2018 73.21 76.13 72.21 76.05 2,793,697 +3.53(+4.87%)
Dec 24, 2018 74.04 74.76 72.46 72.51 1,500,762 -1.71(-2.31%)
Dec 21, 2018 75.21 76.74 73.88 74.23 5,754,845 -0.38(-0.51%)
Dec 20, 2018 75.06 76.24 73.51 74.60 3,936,894 -0.86(-1.14%)
Dec 19, 2018 78.20 79.28 75.06 75.46 4,670,928 -3.93(-4.95%)
Dec 18, 2018 79.55 80.57 78.90 79.39 3,187,266 +0.67(+0.85%)
Dec 17, 2018 78.67 80.21 78.22 78.73 3,064,826 +0.04(+0.05%)
Dec 14, 2018 78.88 79.70 78.42 78.69 3,269,249 -1.07(-1.35%)
Dec 13, 2018 80.85 81.14 79.42 79.76 1,850,287 -0.56(-0.70%)
Dec 12, 2018 81.62 81.62 80.25 80.32 2,551,903 +0.40(+0.50%)
Dec 11, 2018 81.07 82.09 79.60 79.92 2,322,700 +0.14(+0.18%)
Dec 10, 2018 77.87 79.92 77.54 79.78 2,884,167 +1.86(+2.38%)
Dec 07, 2018 80.31 81.13 77.72 77.92 3,283,999 -2.80(-3.47%)
Dec 06, 2018 78.74 80.75 77.70 80.73 3,279,758 -0.82(-1.01%)
Dec 04, 2018 83.98 84.20 81.46 81.55 4,278,704 -2.77(-3.28%)
Dec 03, 2018 84.16 85.32 83.68 84.32 3,952,410 +1.43(+1.73%)
Nov 30, 2018 80.88 82.93 80.06 82.88 3,699,559 +2.16(+2.68%)
Nov 29, 2018 81.13 81.68 80.56 80.72 3,134,626 -1.08(-1.32%)
Nov 28, 2018 80.64 81.86 79.35 81.80 4,286,014 +1.46(+1.82%)
Nov 27, 2018 80.23 80.84 79.25 80.34 2,915,369 -0.44(-0.54%)
Nov 26, 2018 80.99 81.28 79.84 80.78 2,615,100 +1.28(+1.61%)
Nov 23, 2018 79.51 80.18 78.81 79.50 1,296,770 -0.93(-1.16%)
Nov 21, 2018 80.43 80.43 80.43 0 +0.59(+0.74%)
Nov 20, 2018 76.02 80.60 75.19 79.84 7,426,185 +3.14(+4.09%)
Nov 19, 2018 80.38 80.69 76.64 76.70 7,560,533 -3.55(-4.43%)
Nov 16, 2018 79.01 80.68 78.60 80.25 3,532,276 -0.30(-0.38%)
Nov 15, 2018 77.16 80.60 77.16 80.55 5,316,177 +3.31(+4.28%)
Nov 14, 2018 77.42 78.12 76.65 77.25 2,671,315 +0.74(+0.97%)
Nov 13, 2018 76.09 77.86 75.90 76.50 3,392,437 +0.99(+1.31%)
Nov 12, 2018 77.49 77.68 75.42 75.51 3,713,792 -3.04(-3.87%)
Nov 09, 2018 80.23 80.47 78.03 78.55 3,393,122 -2.10(-2.60%)
Nov 08, 2018 78.55 80.79 78.55 80.65 2,844,520 +1.45(+1.83%)
Nov 07, 2018 79.83 79.84 78.38 79.20 2,513,022 +0.31(+0.40%)
Nov 06, 2018 77.63 78.92 77.46 78.89 1,952,702 +1.42(+1.83%)
Nov 05, 2018 78.11 78.40 76.76 77.47 2,390,121 -0.72(-0.92%)
Nov 02, 2018 79.21 79.83 77.35 78.19 4,186,682 -0.74(-0.93%)
Nov 01, 2018 75.48 79.37 75.08 78.92 4,091,764 +3.85(+5.12%)
Oct 31, 2018 75.27 75.60 74.33 75.07 3,901,576 +0.82(+1.10%)
Oct 30, 2018 72.30 74.31 72.12 74.26 5,239,227 +2.14(+2.97%)
Oct 29, 2018 72.93 73.50 70.83 72.12 5,636,958 +1.24(+1.75%)
Oct 26, 2018 69.56 71.84 68.72 70.88 5,058,406 -0.04(-0.06%)
Oct 25, 2018 70.80 71.66 70.64 70.92 4,672,428 +1.13(+1.62%)
Oct 24, 2018 72.03 72.41 69.74 69.79 8,548,489 -4.33(-5.84%)
Oct 23, 2018 72.41 74.45 71.48 74.12 5,191,925 +0.09(+0.12%)
Oct 22, 2018 74.45 74.79 73.86 74.03 2,605,828 +0.19(+0.26%)
Oct 19, 2018 74.38 75.53 73.42 73.84 2,859,249 -0.75(-1.00%)
Oct 18, 2018 74.44 75.59 73.14 74.59 5,489,584 -1.87(-2.44%)
Oct 17, 2018 77.44 77.51 75.87 76.46 3,935,351 -0.46(-0.59%)
Oct 16, 2018 76.04 76.99 75.46 76.91 3,788,513 +1.67(+2.22%)
Oct 15, 2018 75.07 75.94 74.53 75.25 3,516,495 -0.24(-0.32%)
Oct 12, 2018 76.44 76.92 74.50 75.49 4,014,635 +0.45(+0.60%)
Oct 11, 2018 76.73 77.66 74.66 75.04 5,407,720 -0.21(-0.27%)
Oct 10, 2018 76.64 77.16 74.60 75.25 9,504,483 -2.56(-3.30%)
Oct 09, 2018 77.68 77.98 76.76 77.81 4,404,561 +0.25(+0.32%)
Oct 08, 2018 77.84 78.23 76.70 77.56 3,210,540 -0.60(-0.77%)
Oct 05, 2018 79.82 80.25 77.36 78.16 6,484,965 -2.55(-3.16%)
Oct 04, 2018 81.74 82.15 80.33 80.71 4,512,927 -1.65(-2.00%)
Oct 03, 2018 82.25 83.44 81.49 82.36 3,250,236 -0.41(-0.50%)
Oct 02, 2018 82.69 84.23 82.61 82.77 1,937,161 -0.09(-0.11%)
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.