Indicators

Analog Devices (NQ: ADI )

235.01 +0.24 (+0.10%)

Streaming Delayed Price Updated: 11:49 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		78.68	78.68	78.68	0	-0.31(-0.39%)
Dec 28, 2017	78.92	79.41	78.40	78.99	2,232,589	+0.25(+0.31%)
Dec 27, 2017	78.56	79.17	78.27	78.74	2,067,760	+0.42(+0.53%)
Dec 26, 2017		78.52	77.49	78.33	1,560,811	-0.19(-0.25%)
Dec 22, 2017	78.21	78.54	78.00	78.52	1,901,451	+0.18(+0.23%)
Dec 21, 2017	78.65	78.78	78.17	78.34	2,169,393	+0.00(+0.00%)
Dec 20, 2017	77.88	78.59	77.63	78.34	2,369,052	+0.62(+0.80%)
Dec 19, 2017	77.58	78.19	77.25	77.73	2,374,621	-0.12(-0.16%)
Dec 18, 2017	77.07	78.08	77.07	77.85	3,103,938	+1.24(+1.61%)
Dec 15, 2017	76.06	77.07	75.38	76.61	4,261,354	+1.10(+1.46%)
Dec 14, 2017	75.27	75.98	74.96	75.51	2,588,915	+0.23(+0.31%)
Dec 13, 2017	75.84	75.94	75.23	75.28	2,340,020	-0.27(-0.35%)
Dec 12, 2017	75.78	75.98	75.04	75.54	2,544,668	-0.28(-0.37%)
Dec 11, 2017	75.55	76.32	75.38	75.83	2,628,198	+0.25(+0.33%)
Dec 08, 2017	76.40	76.82	75.04	75.58	3,860,147	-0.52(-0.69%)
Dec 07, 2017	75.66	76.45	75.27	76.10	4,429,074	+0.62(+0.82%)
Dec 06, 2017	74.47	75.54	74.26	75.48	3,168,544	+0.51(+0.68%)
Dec 05, 2017	74.70	75.74	74.38	74.97	2,648,677	+0.04(+0.05%)
Dec 04, 2017	75.61	75.68	75.17	74.93	4,213,388	-0.54(-0.71%)

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.