Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	77.62	78.02	76.61	77.38	1,939,153	+0.33(+0.43%)
Dec 28, 2018	77.08	78.35	76.12	77.05	2,296,748	+0.09(+0.12%)
Dec 27, 2018	75.07	77.02	73.80	76.96	2,296,020	+0.92(+1.21%)
Dec 26, 2018	73.20	76.12	72.20	76.04	2,793,995	+3.53(+4.87%)
Dec 24, 2018	74.03	74.75	72.45	72.50	1,500,922	-1.71(-2.31%)
Dec 21, 2018	75.20	76.73	73.88	74.22	5,755,459	-0.38(-0.51%)
Dec 20, 2018	75.05	76.23	73.51	74.60	3,937,314	-0.86(-1.14%)
Dec 19, 2018	78.19	79.27	75.05	75.45	4,671,426	-3.93(-4.95%)
Dec 18, 2018	79.55	80.57	78.89	79.38	3,187,605	+0.67(+0.85%)
Dec 17, 2018	78.66	80.20	78.21	78.72	3,065,153	+0.04(+0.05%)
Dec 14, 2018	78.87	79.69	78.41	78.68	3,269,597	-1.07(-1.35%)
Dec 13, 2018	80.84	81.13	79.41	79.75	1,850,484	-0.56(-0.70%)
Dec 12, 2018	81.61	81.61	80.24	80.31	2,552,175	+0.40(+0.50%)
Dec 11, 2018	81.06	82.08	79.59	79.92	2,322,948	+0.14(+0.18%)
Dec 10, 2018	77.86	79.91	77.54	79.77	2,884,474	+1.86(+2.38%)
Dec 07, 2018	80.30	81.12	77.71	77.91	3,284,349	-2.80(-3.47%)
Dec 06, 2018	78.73	80.74	77.69	80.72	3,280,108	-0.82(-1.01%)
Dec 04, 2018	83.97	84.19	81.45	81.54	4,279,160	-2.77(-3.28%)

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.