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

Analog Devices (NQ: ADI )

230.85 -1.36 (-0.59%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 4, 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 (%)
May 31, 2019 88.39 89.51 87.92 88.05 2,366,700 -1.31(-1.47%)
May 30, 2019 89.14 90.74 88.73 89.36 2,303,974 +0.45(+0.50%)
May 29, 2019 87.11 89.57 86.95 88.92 3,366,629 +0.91(+1.03%)
May 28, 2019 89.42 89.85 87.69 88.01 3,974,843 -1.19(-1.33%)
May 24, 2019 90.24 91.01 89.12 89.20 2,519,047 -0.28(-0.31%)
May 23, 2019 90.16 91.14 88.45 89.48 3,737,536 -2.46(-2.67%)
May 22, 2019 89.58 93.44 89.35 91.93 5,723,444 +1.41(+1.56%)
May 21, 2019 91.92 92.22 89.81 90.52 5,114,557 +2.16(+2.44%)
May 20, 2019 88.71 89.94 87.66 88.36 4,971,886 -3.02(-3.30%)
May 17, 2019 93.55 94.13 90.80 91.38 6,033,355 -3.51(-3.70%)
May 16, 2019 95.76 96.23 94.31 94.89 4,865,721 -2.89(-2.96%)
May 15, 2019 95.70 98.63 95.64 97.78 2,544,013 +1.03(+1.07%)
May 14, 2019 95.31 97.16 95.14 96.75 2,506,769 +2.28(+2.42%)
May 13, 2019 97.10 97.59 93.95 94.46 5,406,992 -5.77(-5.76%)
May 10, 2019 99.88 100.73 97.59 100.24 2,672,418 +0.05(+0.04%)
May 09, 2019 98.91 100.68 97.74 100.19 3,761,232 +0.00(+0.00%)
May 08, 2019 101.92 102.38 100.12 100.19 4,214,406 -2.84(-2.75%)
May 07, 2019 102.77 103.58 101.31 103.03 3,272,019 -1.13(-1.09%)
May 06, 2019 103.38 104.58 102.77 104.16 2,480,500 -1.83(-1.73%)
May 03, 2019 106.56 106.91 105.07 105.99 2,732,222 -0.01(-0.01%)
May 02, 2019 104.07 106.42 103.82 106.00 2,453,207 +2.05(+1.97%)
May 01, 2019 105.64 106.00 103.90 103.95 1,767,480 -1.40(-1.33%)
Apr 30, 2019 103.73 105.88 103.25 105.35 2,896,199 +2.14(+2.07%)
Apr 29, 2019 103.54 104.03 102.77 103.21 2,071,420 -0.51(-0.49%)
Apr 26, 2019 102.64 103.85 101.65 103.72 2,477,007 -0.53(-0.50%)
Apr 25, 2019 105.47 105.49 102.87 104.24 3,258,353 -2.06(-1.94%)
Apr 24, 2019 104.03 107.43 103.45 106.30 6,319,562 +2.88(+2.79%)
Apr 23, 2019 102.93 103.68 102.61 103.42 3,792,479 +0.45(+0.44%)
Apr 22, 2019 103.69 103.86 102.82 102.96 2,533,230 -1.07(-1.03%)
Apr 18, 2019 104.31 104.31 103.10 104.03 2,264,935 +0.35(+0.34%)
Apr 17, 2019 104.30 105.07 103.18 103.68 2,764,966 -0.18(-0.17%)
Apr 16, 2019 102.71 104.22 102.64 103.86 2,536,244 +1.50(+1.47%)
Apr 15, 2019 103.72 103.85 102.07 102.36 1,567,414 -1.15(-1.11%)
Apr 12, 2019 102.25 103.58 101.63 103.51 2,189,242 +2.17(+2.14%)
Apr 11, 2019 101.84 102.12 100.75 101.34 1,969,493 -0.23(-0.22%)
Apr 10, 2019 100.06 101.61 99.65 101.57 2,170,005 +1.43(+1.43%)
Apr 09, 2019 101.05 101.26 99.77 100.14 2,048,904 -1.13(-1.12%)
Apr 08, 2019 100.37 101.35 100.02 101.27 2,469,240 +0.25(+0.25%)
Apr 05, 2019 100.68 101.32 100.19 101.02 2,790,371 +0.83(+0.83%)
Apr 04, 2019 99.47 100.56 98.91 100.18 2,687,586 +0.63(+0.64%)
Apr 03, 2019 99.35 100.65 98.93 99.55 3,022,771 +1.57(+1.60%)
Apr 02, 2019 98.00 98.32 97.35 97.98 1,858,303 -0.15(-0.16%)
Apr 01, 2019 96.54 98.44 96.30 98.13 3,847,027 +2.73(+2.86%)
Mar 29, 2019 95.31 95.85 94.80 95.41 3,064,785 +1.09(+1.15%)
Mar 28, 2019 95.22 95.74 93.62 94.32 2,885,624 -0.81(-0.85%)
Mar 27, 2019 96.94 97.40 94.06 95.12 2,892,058 -1.94(-2.00%)
Mar 26, 2019 96.09 97.10 95.81 97.06 3,652,234 +1.68(+1.76%)
Mar 25, 2019 95.02 96.15 94.25 95.39 2,968,969 -1.95(-2.00%)
Mar 22, 2019 99.50 99.68 97.26 97.34 2,537,915 -2.52(-2.52%)
Mar 21, 2019 98.79 100.71 98.33 99.86 4,110,005 +1.42(+1.45%)
Mar 20, 2019 99.67 99.93 97.99 98.43 2,913,790 -1.21(-1.22%)
Mar 19, 2019 99.61 100.04 99.05 99.65 2,146,003 +0.72(+0.73%)
Mar 18, 2019 99.12 100.03 98.27 98.92 2,741,832 -0.22(-0.22%)
Mar 15, 2019 98.77 100.28 98.20 99.14 5,047,252 +1.03(+1.05%)
Mar 14, 2019 98.23 98.23 97.08 98.11 2,164,139 +0.15(+0.16%)
Mar 13, 2019 98.26 98.84 97.60 97.95 2,001,717 +0.15(+0.16%)
Mar 12, 2019 97.58 98.38 96.67 97.80 2,639,370 +0.21(+0.21%)
Mar 11, 2019 95.57 97.64 95.55 97.59 3,182,279 +2.06(+2.15%)
Mar 08, 2019 94.93 95.78 94.36 95.53 5,287,130 -0.24(-0.26%)
Mar 07, 2019 96.76 96.76 95.36 95.78 2,766,188 -1.01(-1.04%)
Mar 06, 2019 98.17 98.48 96.57 96.78 2,237,634 -1.31(-1.33%)
Mar 05, 2019 98.43 98.82 97.84 98.09 3,137,052 -0.39(-0.40%)
Mar 04, 2019 98.79 99.22 96.76 98.48 2,778,434 +0.20(+0.20%)
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.