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 (%)
Apr 30, 2018 77.97 78.36 76.42 77.60 4,228,260 -0.29(-0.38%)
Apr 27, 2018 79.30 79.40 77.47 77.89 3,082,763 -0.91(-1.15%)
Apr 26, 2018 78.57 79.09 77.93 78.80 2,230,383 +0.83(+1.06%)
Apr 25, 2018 78.23 78.99 77.58 77.97 2,985,748 +0.11(+0.14%)
Apr 24, 2018 79.30 79.48 77.57 77.86 3,531,075 -0.31(-0.40%)
Apr 23, 2018 80.10 80.12 77.75 78.17 3,141,035 -1.56(-1.96%)
Apr 20, 2018 79.41 79.95 78.76 79.74 4,968,546 -0.08(-0.10%)
Apr 19, 2018 82.60 82.60 79.74 79.82 4,248,526 -4.19(-4.99%)
Apr 18, 2018 84.20 84.79 83.53 84.01 2,149,825 -0.53(-0.63%)
Apr 17, 2018 83.19 84.87 83.19 84.54 2,161,317 +1.80(+2.18%)
Apr 16, 2018 82.78 83.13 82.15 82.74 2,392,424 +0.32(+0.39%)
Apr 13, 2018 83.06 83.15 81.90 82.42 2,104,649 -0.21(-0.26%)
Apr 12, 2018 81.45 82.83 81.02 82.63 3,359,299 +1.97(+2.44%)
Apr 11, 2018 79.29 80.97 79.22 80.66 2,009,544 +0.68(+0.86%)
Apr 10, 2018 79.51 80.67 78.85 79.98 2,524,872 +1.81(+2.32%)
Apr 09, 2018 79.17 80.34 78.09 78.17 2,829,826 -0.28(-0.36%)
Apr 06, 2018 79.82 80.38 78.29 78.45 2,582,674 -2.34(-2.89%)
Apr 05, 2018 81.82 82.13 80.18 80.79 1,991,834 -0.27(-0.33%)
Apr 04, 2018 78.01 81.31 77.77 81.05 2,330,094 +1.53(+1.92%)
Apr 03, 2018 79.61 79.88 78.09 79.53 3,063,680 +0.68(+0.87%)
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.