Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 139.30 139.30 139.30 1,207,671 +1.46(+1.06%)
Dec 30, 2020 136.40 138.25 136.25 137.84 1,207,671 +2.38(+1.75%)
Dec 29, 2020 136.90 136.95 134.60 135.46 1,199,369 -0.96(-0.71%)
Dec 28, 2020 138.06 139.06 136.20 136.43 1,729,477 +0.20(+0.15%)
Dec 24, 2020 135.89 136.24 134.85 136.23 494,515 +1.18(+0.87%)
Dec 23, 2020 136.54 137.31 134.92 135.05 2,334,116 -1.00(-0.74%)
Dec 22, 2020 134.59 136.43 134.53 136.05 2,292,362 +1.59(+1.19%)
Dec 21, 2020 133.64 135.21 133.25 134.45 1,937,793 -1.86(-1.36%)
Dec 18, 2020 136.14 136.73 135.26 136.31 4,486,692 +0.74(+0.54%)
Dec 17, 2020 135.36 135.66 134.47 135.58 2,496,633 +0.93(+0.69%)
Dec 16, 2020 136.50 136.50 133.49 134.65 1,678,849 -1.19(-0.88%)
Dec 15, 2020 136.97 136.97 135.30 135.84 2,709,024 +1.63(+1.22%)
Dec 14, 2020 133.96 135.72 133.57 134.21 2,348,395 +1.11(+0.84%)
Dec 11, 2020 132.05 133.95 131.53 133.10 3,410,488 -0.12(-0.09%)
Dec 10, 2020 132.55 134.53 132.14 133.22 2,867,981 -0.47(-0.35%)
Dec 09, 2020 137.10 137.96 132.87 133.69 3,202,044 -4.10(-2.98%)
Dec 08, 2020 135.08 137.96 135.04 137.79 3,009,079 +2.28(+1.68%)
Dec 07, 2020 136.43 136.43 134.37 135.51 1,839,341 -0.25(-0.18%)
Dec 04, 2020 131.78 135.92 131.27 135.76 3,551,642 +3.98(+3.02%)
Dec 03, 2020 132.56 133.35 131.38 131.78 1,838,997 -0.27(-0.21%)
Dec 02, 2020 132.10 132.97 131.50 132.05 2,335,995 -0.07(-0.05%)
Dec 01, 2020 131.43 133.22 130.31 132.12 3,367,070 +1.55(+1.19%)
Nov 30, 2020 129.22 130.79 128.71 130.57 3,206,796 +1.25(+0.97%)
Nov 27, 2020 129.66 130.07 128.84 129.32 1,390,836 +1.69(+1.32%)
Nov 25, 2020 128.25 129.51 126.70 127.63 2,173,228 -0.88(-0.69%)
Nov 24, 2020 129.26 129.48 124.71 128.51 4,982,823 -0.17(-0.13%)
Nov 23, 2020 127.00 128.93 126.91 128.68 3,070,046 +2.06(+1.62%)
Nov 20, 2020 128.26 128.53 126.44 126.62 2,445,387 -1.21(-0.95%)
Nov 19, 2020 123.60 127.89 123.45 127.83 2,635,200 +2.76(+2.21%)
Nov 18, 2020 127.63 128.15 124.83 125.08 2,512,935 -2.48(-1.94%)
Nov 17, 2020 128.60 129.05 126.88 127.55 3,172,195 -2.01(-1.55%)
Nov 16, 2020 129.35 131.59 128.44 129.56 3,656,967 +1.63(+1.28%)
Nov 13, 2020 129.02 129.49 127.38 127.93 2,365,071 +0.74(+0.58%)
Nov 12, 2020 128.94 129.26 126.16 127.19 2,144,825 -1.78(-1.38%)
Nov 11, 2020 127.26 130.15 127.26 128.97 2,679,251 +2.44(+1.93%)
Nov 10, 2020 126.74 128.48 125.70 126.53 5,051,826 -0.98(-0.77%)
Nov 09, 2020 130.86 131.79 127.39 127.51 5,486,620 +2.18(+1.74%)
Nov 06, 2020 122.96 125.59 122.04 125.33 4,063,325 +2.91(+2.38%)
Nov 05, 2020 119.65 122.93 119.09 122.42 3,997,638 +4.19(+3.54%)
Nov 04, 2020 114.90 118.64 113.61 118.23 4,010,812 +5.81(+5.17%)
Nov 03, 2020 112.19 113.88 111.97 112.42 2,694,453 +1.19(+1.07%)
Nov 02, 2020 112.79 112.79 110.42 111.23 2,603,371 -0.05(-0.04%)
Oct 30, 2020 110.13 111.40 109.21 111.28 3,301,172 +0.05(+0.04%)
Oct 29, 2020 109.11 112.14 108.56 111.23 2,855,018 +1.89(+1.73%)
Oct 28, 2020 111.62 112.22 109.09 109.34 3,608,070 -3.59(-3.18%)
Oct 27, 2020 114.15 114.72 112.87 112.93 2,636,498 -0.79(-0.69%)
Oct 26, 2020 115.83 116.08 112.48 113.72 2,328,783 -2.88(-2.47%)
Oct 23, 2020 117.56 117.95 115.89 116.60 2,454,228 -0.52(-0.44%)
Oct 22, 2020 116.94 117.48 115.40 117.11 2,205,510 -0.01(-0.01%)
Oct 21, 2020 116.48 118.11 115.47 117.12 4,253,131 +1.07(+0.92%)
Oct 20, 2020 115.43 116.90 114.99 116.05 3,087,922 +0.95(+0.82%)
Oct 19, 2020 116.99 117.59 114.83 115.11 2,546,782 -0.97(-0.83%)
Oct 16, 2020 117.11 118.12 115.98 116.07 2,378,066 -0.32(-0.27%)
Oct 15, 2020 114.01 116.94 113.50 116.39 2,165,649 +0.88(+0.76%)
Oct 14, 2020 116.14 116.59 114.99 115.51 1,592,405 -0.52(-0.45%)
Oct 13, 2020 118.62 118.75 115.77 116.03 2,598,669 -2.37(-2.00%)
Oct 12, 2020 117.09 118.59 116.42 118.39 3,252,210 +2.61(+2.25%)
Oct 09, 2020 114.84 116.80 114.31 115.78 4,244,516 +2.81(+2.48%)
Oct 08, 2020 112.59 113.69 111.99 112.97 4,253,228 +1.57(+1.41%)
Oct 07, 2020 109.93 111.70 108.70 111.41 4,533,528 +2.94(+2.71%)
Oct 06, 2020 108.86 111.65 107.98 108.47 4,019,026 -0.99(-0.91%)
Oct 05, 2020 108.30 109.55 107.92 109.46 4,701,736 +2.43(+2.27%)
Oct 02, 2020 109.37 110.73 107.02 107.03 3,379,464 -4.67(-4.19%)
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.