Indicators

Analog Devices (NQ: ADI )

234.03 -4.41 (-1.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	155.07	156.86	154.46	155.90	2,903,744	+1.32(+0.85%)
May 27, 2021	154.56	156.61	154.32	154.58	3,662,424	+0.02(+0.01%)
May 26, 2021	154.41	155.77	153.42	154.56	4,258,528	+0.15(+0.10%)
May 25, 2021	154.97	155.78	153.44	154.41	3,527,953	+1.14(+0.74%)
May 24, 2021	151.84	153.72	151.59	153.27	3,641,780	+2.97(+1.98%)
May 21, 2021	150.61	151.63	149.94	150.30	3,739,322	-0.10(-0.07%)
May 20, 2021	146.53	152.03	146.06	150.40	6,347,487	+5.99(+4.15%)
May 19, 2021	137.50	144.61	135.88	144.41	7,492,460	+6.82(+4.96%)
May 18, 2021	141.10	141.27	137.52	137.59	4,476,298	-2.09(-1.49%)
May 17, 2021	139.93	140.36	137.57	139.68	5,392,849	-1.42(-1.01%)
May 14, 2021	139.57	142.20	138.29	141.10	5,144,665	+2.81(+2.03%)
May 13, 2021	139.22	140.84	137.34	138.29	4,297,641	+0.55(+0.40%)
May 12, 2021	139.02	140.54	137.37	137.74	5,018,383	-4.52(-3.18%)
May 11, 2021	139.90	143.44	139.44	142.26	4,923,115	+0.05(+0.03%)
May 10, 2021	147.91	148.23	142.19	142.22	4,381,620	-6.10(-4.11%)
May 07, 2021	147.76	149.34	147.15	148.32	2,869,798	+1.74(+1.18%)
May 06, 2021	145.23	147.58	144.17	146.58	5,063,021	+1.41(+0.97%)
May 05, 2021	144.56	146.39	143.64	145.18	4,681,685	+1.91(+1.33%)
May 04, 2021	141.47	143.36	140.10	143.27	4,081,680	+0.56(+0.39%)

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.