Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

230.63 -1.58 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 31, 2020 138.73 138.73 138.73 1,212,604 +1.46(+1.06%)
Dec 30, 2020 135.84 137.68 135.70 137.28 1,212,604 +2.37(+1.75%)
Dec 29, 2020 136.34 136.40 134.05 134.91 1,204,268 -0.96(-0.71%)
Dec 28, 2020 137.50 138.50 135.65 135.87 1,736,542 +0.20(+0.15%)
Dec 24, 2020 135.34 135.68 134.30 135.67 496,535 +1.17(+0.87%)
Dec 23, 2020 135.98 136.75 134.37 134.50 2,343,650 -1.00(-0.74%)
Dec 22, 2020 134.04 135.87 133.98 135.50 2,301,726 +1.59(+1.19%)
Dec 21, 2020 133.10 134.66 132.71 133.91 1,945,709 -1.85(-1.36%)
Dec 18, 2020 135.59 136.17 134.71 135.76 4,505,019 +0.73(+0.54%)
Dec 17, 2020 134.81 135.11 133.93 135.03 2,506,832 +0.92(+0.69%)
Dec 16, 2020 135.94 135.94 132.95 134.10 1,685,707 -1.18(-0.87%)
Dec 15, 2020 136.41 136.41 134.75 135.29 2,720,090 +1.62(+1.22%)
Dec 14, 2020 133.41 135.17 133.03 133.66 2,357,988 +1.11(+0.84%)
Dec 11, 2020 131.51 133.41 131.00 132.56 3,424,419 -0.12(-0.09%)
Dec 10, 2020 132.01 133.98 131.61 132.68 2,879,696 -0.47(-0.35%)
Dec 09, 2020 136.55 137.40 132.33 133.15 3,215,124 -4.09(-2.98%)
Dec 08, 2020 134.53 137.40 134.49 137.23 3,021,371 +2.27(+1.68%)
Dec 07, 2020 135.87 135.87 133.82 134.96 1,846,854 -0.24(-0.18%)
Dec 04, 2020 131.24 135.36 130.73 135.20 3,566,150 +3.96(+3.02%)
Dec 03, 2020 132.02 132.81 130.85 131.24 1,846,509 -0.27(-0.21%)
Dec 02, 2020 131.56 132.43 130.96 131.51 2,345,537 -0.06(-0.05%)
Dec 01, 2020 130.90 132.68 129.78 131.58 3,380,823 +1.54(+1.19%)
Nov 30, 2020 128.70 130.26 128.18 130.03 3,219,895 +1.24(+0.97%)
Nov 27, 2020 129.14 129.54 128.31 128.79 1,396,517 +1.68(+1.32%)
Nov 25, 2020 127.73 128.98 126.18 127.11 2,182,105 -0.88(-0.69%)
Nov 24, 2020 128.74 128.95 124.20 127.99 5,003,176 -0.17(-0.13%)
Nov 23, 2020 126.48 128.41 126.39 128.16 3,082,587 +2.05(+1.62%)
Nov 20, 2020 127.73 128.01 125.92 126.11 2,455,376 -1.21(-0.95%)
Nov 19, 2020 123.10 127.37 122.95 127.31 2,645,964 +2.75(+2.21%)
Nov 18, 2020 127.11 127.63 124.32 124.57 2,523,200 -2.47(-1.94%)
Nov 17, 2020 128.08 128.52 126.36 127.03 3,185,153 -2.00(-1.55%)
Nov 16, 2020 128.82 131.06 127.91 129.03 3,671,905 +1.63(+1.28%)
Nov 13, 2020 128.49 128.96 126.86 127.41 2,374,732 +0.74(+0.58%)
Nov 12, 2020 128.42 128.74 125.65 126.67 2,153,586 -1.78(-1.38%)
Nov 11, 2020 126.74 129.62 126.74 128.45 2,690,195 +2.43(+1.93%)
Nov 10, 2020 126.22 127.96 125.19 126.02 5,072,462 -0.97(-0.77%)
Nov 09, 2020 130.32 131.25 126.88 126.99 5,509,032 +2.17(+1.74%)
Nov 06, 2020 122.46 125.08 121.55 124.82 4,079,923 +2.90(+2.38%)
Nov 05, 2020 119.16 122.43 118.61 121.92 4,013,968 +4.17(+3.54%)
Nov 04, 2020 114.43 118.16 113.15 117.75 4,027,196 +5.79(+5.17%)
Nov 03, 2020 111.73 113.42 111.51 111.96 2,705,459 +1.19(+1.07%)
Nov 02, 2020 112.33 112.33 109.97 110.78 2,614,005 -0.05(-0.04%)
Oct 30, 2020 109.68 110.94 108.77 110.82 3,314,656 +0.05(+0.04%)
Oct 29, 2020 108.67 111.68 108.12 110.78 2,866,680 +1.88(+1.73%)
Oct 28, 2020 111.17 111.77 108.64 108.90 3,622,808 -3.57(-3.18%)
Oct 27, 2020 113.68 114.25 112.41 112.47 2,647,267 -0.79(-0.69%)
Oct 26, 2020 115.36 115.61 112.02 113.25 2,338,295 -2.87(-2.47%)
Oct 23, 2020 117.08 117.47 115.42 116.12 2,464,254 -0.51(-0.44%)
Oct 22, 2020 116.46 117.00 114.93 116.64 2,214,519 -0.01(-0.01%)
Oct 21, 2020 116.01 117.63 115.00 116.65 4,270,505 +1.07(+0.92%)
Oct 20, 2020 114.96 116.42 114.52 115.58 3,100,536 +0.95(+0.82%)
Oct 19, 2020 116.52 117.11 114.36 114.64 2,557,185 -0.96(-0.83%)
Oct 16, 2020 116.64 117.64 115.51 115.60 2,387,780 -0.32(-0.27%)
Oct 15, 2020 113.54 116.46 113.04 115.92 2,174,495 +0.88(+0.76%)
Oct 14, 2020 115.67 116.11 114.52 115.04 1,598,910 -0.51(-0.44%)
Oct 13, 2020 118.13 118.26 115.30 115.55 2,609,284 -2.36(-2.00%)
Oct 12, 2020 116.61 118.11 115.94 117.91 3,265,494 +2.60(+2.25%)
Oct 09, 2020 114.38 116.32 113.84 115.31 4,261,854 +2.80(+2.49%)
Oct 08, 2020 112.13 113.22 111.53 112.51 4,270,602 +1.56(+1.41%)
Oct 07, 2020 109.48 111.24 108.26 110.95 4,552,047 +2.93(+2.71%)
Oct 06, 2020 108.42 111.20 107.55 108.03 4,035,443 -0.99(-0.91%)
Oct 05, 2020 107.86 109.10 107.48 109.02 4,720,941 +2.42(+2.27%)
Oct 02, 2020 108.92 110.28 106.59 106.60 3,393,269 -4.66(-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.