Indicators

Analog Devices (NQ: ADI )

231.29 -2.74 (-1.17%)

Streaming Delayed Price Updated: 9:36 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	75.32	75.96	75.23	75.75	1,948,004	+0.47(+0.62%)
Sep 28, 2017	74.36	75.41	74.24	75.29	1,785,320	+0.63(+0.85%)
Sep 27, 2017	74.35	74.93	73.68	74.65	1,721,081	+0.89(+1.20%)
Sep 26, 2017	74.36	74.43	73.50	73.77	1,457,574	+0.03(+0.04%)
Sep 25, 2017		74.72	73.51	73.74	2,188,443	-0.91(-1.22%)
Sep 22, 2017	73.68	74.94	73.63	74.65	2,386,155	+0.60(+0.81%)
Sep 21, 2017	73.42	74.18	73.05	74.06	3,282,034	+0.48(+0.66%)
Sep 20, 2017	74.91	74.98	72.97	73.57	2,470,440	-1.36(-1.82%)
Sep 19, 2017	74.91	75.35	74.14	74.94	2,037,096	+0.06(+0.08%)
Sep 18, 2017	74.72	75.20	73.91	74.87	3,808,877	+1.17(+1.59%)
Sep 15, 2017	72.41	73.90	72.25	73.70	3,325,856	+1.32(+1.82%)
Sep 14, 2017	71.87	73.09	71.83	72.39	2,532,110	+0.25(+0.34%)
Sep 13, 2017	71.94	72.43	71.82	72.14	2,234,349	-0.08(-0.11%)
Sep 12, 2017	72.64	72.79	71.64	72.22	3,022,605	-0.06(-0.09%)
Sep 11, 2017	71.04	72.69	71.04	72.28	4,669,445	+1.56(+2.21%)
Sep 08, 2017	71.39	71.73	70.42	70.72	3,066,074	-0.58(-0.81%)
Sep 07, 2017	72.66	72.68	71.03	71.30	4,542,238	-0.84(-1.17%)
Sep 06, 2017	72.75	73.06	71.89	72.14	3,456,021	-0.43(-0.59%)
Sep 05, 2017	73.22	73.53	71.70	72.57	3,305,962	-1.21(-1.64%)

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.