Indicators

Analog Devices (NQ: ADI )

236.26 +0.58 (+0.25%)

Streaming Delayed Price Updated: 12:13 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	128.70	130.26	128.18	130.03	3,219,895	+1.24(+0.97%)
Nov 27, 2020	129.14	129.54	128.31	128.79	1,396,517	+1.68(+1.32%)
Nov 25, 2020	127.73	128.98	126.18	127.11	2,182,105	-0.88(-0.69%)
Nov 24, 2020	128.74	128.95	124.20	127.99	5,003,176	-0.17(-0.13%)
Nov 23, 2020	126.48	128.41	126.39	128.16	3,082,587	+2.05(+1.62%)
Nov 20, 2020	127.73	128.01	125.92	126.11	2,455,376	-1.21(-0.95%)
Nov 19, 2020	123.10	127.37	122.95	127.31	2,645,964	+2.75(+2.21%)
Nov 18, 2020	127.11	127.63	124.32	124.57	2,523,200	-2.47(-1.94%)
Nov 17, 2020	128.08	128.52	126.36	127.03	3,185,153	-2.00(-1.55%)
Nov 16, 2020	128.82	131.06	127.91	129.03	3,671,905	+1.63(+1.28%)
Nov 13, 2020	128.49	128.96	126.86	127.41	2,374,732	+0.74(+0.58%)
Nov 12, 2020	128.42	128.74	125.65	126.67	2,153,586	-1.78(-1.38%)
Nov 11, 2020	126.74	129.62	126.74	128.45	2,690,195	+2.43(+1.93%)
Nov 10, 2020	126.22	127.96	125.19	126.02	5,072,462	-0.97(-0.77%)
Nov 09, 2020	130.32	131.25	126.88	126.99	5,509,032	+2.17(+1.74%)
Nov 06, 2020	122.46	125.08	121.55	124.82	4,079,923	+2.90(+2.38%)
Nov 05, 2020	119.16	122.43	118.61	121.92	4,013,968	+4.17(+3.54%)
Nov 04, 2020	114.43	118.16	113.15	117.75	4,027,196	+5.79(+5.17%)
Nov 03, 2020	111.73	113.42	111.51	111.96	2,705,459	+1.19(+1.07%)

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.