Indicators

Analog Devices (NQ: ADI )

234.03 UNCHANGED

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 (%)
Sep 28, 2018	82.46	82.97	82.14	82.91	1,840,205	+0.25(+0.30%)
Sep 27, 2018	82.78	82.99	82.15	82.66	2,189,571	-0.13(-0.15%)
Sep 26, 2018	82.86	84.07	82.67	82.79	4,240,345	-0.22(-0.26%)
Sep 25, 2018	82.86	83.84	81.20	83.00	6,732,313	-2.19(-2.57%)
Sep 24, 2018	84.42	85.52	83.69	85.19	2,853,413	+0.39(+0.47%)
Sep 21, 2018	85.69	85.82	84.46	84.80	4,924,906	-0.48(-0.57%)
Sep 20, 2018	83.89	85.78	83.80	85.28	3,897,272	+2.26(+2.72%)
Sep 19, 2018	82.52	83.23	82.32	83.02	2,055,449	+0.65(+0.78%)
Sep 18, 2018	82.20	82.92	81.92	82.38	2,626,057	+0.49(+0.60%)
Sep 17, 2018	82.60	83.24	81.74	81.88	2,203,575	-1.09(-1.32%)
Sep 14, 2018	82.99	83.78	82.58	82.98	3,170,679	+0.12(+0.14%)
Sep 13, 2018	82.67	83.46	81.50	82.86	3,915,008	+1.24(+1.52%)
Sep 12, 2018	82.59	83.00	80.12	81.62	6,460,714	-2.00(-2.39%)
Sep 11, 2018	84.40	84.64	83.49	83.62	3,601,829	-1.20(-1.42%)
Sep 10, 2018	84.80	85.35	83.44	84.82	3,479,310	+0.57(+0.67%)
Sep 07, 2018	85.07	86.02	83.93	84.26	6,078,965	-2.81(-3.22%)
Sep 06, 2018	87.39	87.96	86.19	87.07	3,133,335	-0.70(-0.80%)
Sep 05, 2018	87.99	88.63	87.42	87.76	2,998,615	-0.22(-0.24%)

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.