Analog Devices (NQ: ADI )

112.50 USD -2.20 (-1.92%)
Official Closing Price Updated: 6:04 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2020 114.14 114.75 112.90 114.70 2,220,067 +0.77(+0.68%)
Sep 21, 2020 112.97 114.04 111.88 113.93 3,282,184 -0.98(-0.85%)
Sep 18, 2020 116.04 116.30 114.09 114.91 5,849,900 -0.58(-0.50%)
Sep 17, 2020 112.81 115.63 112.60 115.49 2,537,835 -0.07(-0.06%)
Sep 16, 2020 117.01 117.73 115.44 115.56 2,476,790 -0.50(-0.43%)
Sep 15, 2020 115.52 116.98 115.15 116.06 2,237,271 +1.44(+1.26%)
Sep 14, 2020 115.78 115.78 113.69 114.62 2,350,848 +0.82(+0.72%)
Sep 11, 2020 115.12 115.79 112.50 113.80 2,361,800 -0.47(-0.41%)
Sep 10, 2020 115.81 116.85 113.67 114.27 2,403,914 -1.19(-1.03%)
Sep 09, 2020 114.96 116.25 114.21 115.46 3,698,440 +2.53(+2.24%)
Sep 08, 2020 114.39 116.24 112.80 112.93 5,379,057 -4.51(-3.84%)
Sep 04, 2020 117.11 118.39 114.25 117.44 3,766,400 +0.32(+0.27%)
Sep 03, 2020 121.35 121.36 116.76 117.12 5,879,533 -4.71(-3.87%)
Sep 02, 2020 119.13 122.52 118.75 121.83 5,157,986 +3.07(+2.59%)
Sep 01, 2020 117.79 118.87 116.86 118.76 2,787,120 +1.88(+1.61%)
Aug 31, 2020 118.75 118.98 116.80 116.88 2,948,171 -2.70(-2.26%)
Aug 28, 2020 119.13 119.62 118.29 119.58 2,123,100 +0.54(+0.45%)
Aug 27, 2020 120.95 120.97 117.95 119.04 3,055,427 -1.47(-1.22%)
Aug 26, 2020 119.91 121.25 118.98 120.51 3,462,595 +0.61(+0.51%)
Aug 25, 2020 117.40 120.00 117.40 119.90 3,006,516 +2.67(+2.28%)
Aug 24, 2020 117.21 117.54 116.22 117.23 2,292,193 +1.21(+1.04%)
Aug 21, 2020 117.07 117.23 115.74 116.02 3,055,900 -1.43(-1.22%)
Aug 20, 2020 117.72 118.50 116.64 117.45 2,866,774 -0.70(-0.59%)
Aug 19, 2020 118.50 119.47 117.51 118.15 4,720,905 +0.27(+0.23%)
Aug 18, 2020 118.01 118.69 117.19 117.88 5,716,766 +0.44(+0.37%)
Aug 17, 2020 118.43 118.50 117.25 117.44 2,592,561 +0.26(+0.22%)
Aug 14, 2020 118.57 119.06 117.07 117.18 2,079,700 -0.93(-0.79%)
Aug 13, 2020 118.25 119.14 117.55 118.11 2,894,419 -1.11(-0.93%)
Aug 12, 2020 117.20 119.57 116.75 119.22 3,601,880 +2.66(+2.28%)
Aug 11, 2020 117.32 119.43 116.33 116.56 4,316,085 -0.20(-0.17%)
Aug 10, 2020 116.24 117.31 115.46 116.76 3,412,081 +0.44(+0.38%)
Aug 07, 2020 116.87 117.30 115.52 116.32 2,110,800 -0.42(-0.36%)
Aug 06, 2020 116.11 117.15 115.07 116.74 2,299,225 +0.57(+0.49%)
Aug 05, 2020 116.58 116.74 114.93 116.17 3,115,004 -1.01(-0.86%)
Aug 04, 2020 116.37 118.04 116.12 117.18 3,310,093 +0.61(+0.52%)
Aug 03, 2020 115.87 116.81 115.11 116.57 3,068,195 +1.72(+1.50%)
Jul 31, 2020 116.53 116.53 113.37 114.85 3,293,200 -1.45(-1.25%)
Jul 30, 2020 114.74 116.56 114.17 116.30 3,163,774 -1.23(-1.05%)
Jul 29, 2020 115.96 117.75 115.61 117.53 3,944,353 +2.10(+1.82%)
Jul 28, 2020 114.77 115.99 113.77 115.43 4,393,648 -0.37(-0.32%)
Jul 27, 2020 113.12 116.08 112.91 115.80 3,976,589 +3.59(+3.20%)
Jul 24, 2020 110.99 113.96 110.84 112.21 3,736,000 +0.27(+0.24%)
Jul 23, 2020 113.56 113.99 110.47 111.94 4,215,841 -1.94(-1.70%)
Jul 22, 2020 114.64 115.01 113.05 113.88 4,270,970 -0.70(-0.61%)
Jul 21, 2020 117.29 117.49 113.89 114.58 5,033,884 -2.48(-2.12%)
Jul 20, 2020 117.04 117.85 115.54 117.06 3,532,226 +0.31(+0.27%)
Jul 17, 2020 116.46 117.17 115.76 116.75 2,709,200 +0.77(+0.66%)
Jul 16, 2020 116.72 116.90 114.91 115.98 4,182,980 -1.92(-1.63%)
Jul 15, 2020 119.26 119.36 116.96 117.90 4,159,103 -0.11(-0.09%)
Jul 14, 2020 116.19 118.28 113.81 118.01 6,273,632 +0.76(+0.65%)
Jul 13, 2020 121.73 122.93 116.46 117.25 14,319,033 -7.25(-5.82%)
Jul 10, 2020 124.41 125.08 122.81 124.50 1,769,000 +0.25(+0.20%)
Jul 09, 2020 122.47 125.04 121.04 124.25 1,840,921 +1.39(+1.13%)
Jul 08, 2020 123.07 123.60 120.99 122.86 1,818,891 +0.24(+0.20%)
Jul 07, 2020 121.69 124.36 121.54 122.62 1,920,303 -1.00(-0.81%)
Jul 06, 2020 122.96 124.65 122.88 123.62 1,273,254 +2.38(+1.96%)
Jul 02, 2020 122.41 122.81 120.74 121.24 1,624,100 +0.87(+0.72%)
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.