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 29, 2017 78.68 78.68 78.68 0 -0.31(-0.39%)
Dec 28, 2017 78.92 79.41 78.40 78.99 2,232,589 +0.25(+0.31%)
Dec 27, 2017 78.56 79.17 78.27 78.74 2,067,760 +0.42(+0.53%)
Dec 26, 2017 78.52 77.49 78.33 1,560,811 -0.19(-0.25%)
Dec 22, 2017 78.21 78.54 78.00 78.52 1,901,451 +0.18(+0.23%)
Dec 21, 2017 78.65 78.78 78.17 78.34 2,169,393 +0.00(+0.00%)
Dec 20, 2017 77.88 78.59 77.63 78.34 2,369,052 +0.62(+0.80%)
Dec 19, 2017 77.58 78.19 77.25 77.73 2,374,621 -0.12(-0.16%)
Dec 18, 2017 77.07 78.08 77.07 77.85 3,103,938 +1.24(+1.61%)
Dec 15, 2017 76.06 77.07 75.38 76.61 4,261,354 +1.10(+1.46%)
Dec 14, 2017 75.27 75.98 74.96 75.51 2,588,915 +0.23(+0.31%)
Dec 13, 2017 75.84 75.94 75.23 75.28 2,340,020 -0.27(-0.35%)
Dec 12, 2017 75.78 75.98 75.04 75.54 2,544,668 -0.28(-0.37%)
Dec 11, 2017 75.55 76.32 75.38 75.83 2,628,198 +0.25(+0.33%)
Dec 08, 2017 76.40 76.82 75.04 75.58 3,860,147 -0.52(-0.69%)
Dec 07, 2017 75.66 76.45 75.27 76.10 4,429,074 +0.62(+0.82%)
Dec 06, 2017 74.47 75.54 74.26 75.48 3,168,544 +0.51(+0.68%)
Dec 05, 2017 74.70 75.74 74.38 74.97 2,648,677 +0.04(+0.05%)
Dec 04, 2017 75.61 75.68 75.17 74.93 4,213,388 -0.54(-0.71%)
Dec 01, 2017 75.57 75.80 74.40 75.47 4,011,319 -0.63(-0.82%)
Nov 30, 2017 75.84 76.24 75.11 76.10 4,375,132 +0.80(+1.06%)
Nov 29, 2017 76.55 76.74 73.75 75.30 6,973,308 -1.24(-1.62%)
Nov 28, 2017 76.55 76.87 76.04 76.54 4,371,519 -0.33(-0.43%)
Nov 27, 2017 77.79 78.09 76.83 76.88 3,288,060 -1.49(-1.91%)
Nov 24, 2017 77.95 78.46 77.37 78.37 1,847,216 +0.44(+0.56%)
Nov 22, 2017 78.78 79.77 77.74 77.93 4,582,490 -1.35(-1.71%)
Nov 21, 2017 81.42 81.61 78.14 79.29 6,857,193 -2.53(-3.09%)
Nov 20, 2017 79.97 82.63 79.78 81.82 7,422,852 +2.33(+2.93%)
Nov 17, 2017 80.04 79.33 79.49 2,665,111 -0.05(-0.07%)
Nov 16, 2017 78.94 79.78 78.60 79.54 2,323,252 +1.16(+1.48%)
Nov 15, 2017 78.75 79.08 77.95 78.38 2,559,769 -1.13(-1.42%)
Nov 14, 2017 78.94 79.55 78.59 79.51 2,471,223 +0.36(+0.46%)
Nov 13, 2017 78.56 79.30 78.24 79.15 2,762,810 +0.39(+0.49%)
Nov 10, 2017 78.72 79.15 78.14 78.76 3,112,654 -0.10(-0.12%)
Nov 09, 2017 80.59 80.61 77.34 78.86 3,575,925 -2.02(-2.50%)
Nov 08, 2017 80.79 81.27 80.03 80.88 1,840,043 +0.09(+0.11%)
Nov 07, 2017 80.95 81.38 80.61 80.79 1,611,757 -0.33(-0.41%)
Nov 06, 2017 81.25 81.72 80.57 81.12 1,741,821 +0.41(+0.51%)
Nov 03, 2017 79.97 80.73 79.29 80.71 1,555,446 +0.90(+1.12%)
Nov 02, 2017 79.87 80.41 79.35 79.81 1,647,243 -0.18(-0.22%)
Nov 01, 2017 80.75 80.98 79.64 79.99 2,700,403 -0.27(-0.34%)
Oct 31, 2017 80.41 80.65 79.78 80.26 1,740,803 -0.02(-0.02%)
Oct 30, 2017 80.31 80.84 79.90 80.28 1,419,927 +0.10(+0.12%)
Oct 27, 2017 79.80 80.33 79.08 80.18 1,848,475 +0.57(+0.72%)
Oct 26, 2017 79.35 79.96 79.00 79.61 1,410,183 +0.62(+0.78%)
Oct 25, 2017 78.82 79.52 78.44 79.00 2,320,175 -0.38(-0.48%)
Oct 24, 2017 78.04 79.81 77.70 79.37 3,038,968 +1.34(+1.71%)
Oct 23, 2017 78.62 78.83 77.85 78.04 2,310,500 -0.14(-0.18%)
Oct 20, 2017 78.78 79.06 78.03 78.18 2,023,105 +0.11(+0.15%)
Oct 19, 2017 77.64 78.09 76.82 78.06 1,794,477 -0.18(-0.22%)
Oct 18, 2017 78.43 78.47 77.61 78.24 1,284,828 +0.05(+0.07%)
Oct 17, 2017 77.95 78.29 77.69 78.19 1,418,791 +0.10(+0.12%)
Oct 16, 2017 78.66 78.79 77.55 78.09 2,283,585 -0.20(-0.26%)
Oct 13, 2017 78.83 77.81 78.29 2,537,683 +0.20(+0.26%)
Oct 12, 2017 77.78 78.29 77.63 78.09 2,627,133 +0.23(+0.29%)
Oct 11, 2017 77.11 77.88 77.09 77.86 2,004,019 +0.51(+0.66%)
Oct 10, 2017 77.43 77.48 76.82 77.35 1,471,982 +0.25(+0.32%)
Oct 09, 2017 77.33 77.60 76.73 77.11 1,989,304 -0.14(-0.18%)
Oct 06, 2017 76.91 77.35 76.83 77.25 1,272,275 -0.02(-0.02%)
Oct 05, 2017 76.57 77.66 76.22 77.26 3,052,563 +0.78(+1.02%)
Oct 04, 2017 75.38 76.55 75.23 76.48 2,882,334 +0.97(+1.28%)
Oct 03, 2017 75.57 76.07 75.46 75.52 2,519,741 +0.07(+0.09%)
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.