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 (%)
May 29, 2020	103.55	105.41	102.71	105.07	3,131,713	+1.85(+1.79%)
May 28, 2020	106.21	106.38	102.76	103.22	2,444,733	-2.88(-2.72%)
May 27, 2020	105.31	106.76	103.28	106.11	1,973,443	+1.83(+1.76%)
May 26, 2020	105.36	106.62	104.13	104.27	2,283,231	+1.52(+1.48%)
May 22, 2020	102.48	103.44	101.33	102.76	1,907,636	-0.09(-0.09%)
May 21, 2020	104.94	105.70	101.87	102.85	3,265,182	-3.16(-2.98%)
May 20, 2020	103.34	106.93	102.57	106.00	5,137,643	+7.62(+7.75%)
May 19, 2020	99.75	102.13	98.18	98.38	3,881,078	-1.86(-1.86%)
May 18, 2020	97.22	101.00	96.75	100.24	2,741,404	+6.05(+6.42%)
May 15, 2020	95.34	95.82	92.61	94.19	4,579,950	-3.41(-3.50%)
May 14, 2020	95.77	97.68	92.95	97.60	2,218,881	+1.56(+1.63%)
May 13, 2020	98.55	99.35	94.71	96.04	2,669,767	-2.59(-2.63%)
May 12, 2020	101.20	102.38	98.49	98.63	2,181,478	-1.68(-1.68%)
May 11, 2020	99.96	101.26	99.23	100.31	1,552,683	-1.30(-1.28%)
May 08, 2020	99.11	101.66	98.54	101.62	1,390,143	+3.22(+3.27%)
May 07, 2020	98.96	99.68	97.92	98.40	1,254,252	+1.02(+1.05%)
May 06, 2020	98.84	99.65	96.96	97.38	1,436,087	-0.64(-0.65%)
May 05, 2020	97.83	99.28	97.28	98.02	1,965,313	+2.35(+2.46%)
May 04, 2020	95.42	96.08	93.44	95.67	2,756,663	-0.22(-0.23%)

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.