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	103.54	105.40	102.70	105.06	3,132,047	+1.85(+1.79%)
May 28, 2020	106.20	106.37	102.75	103.21	2,444,994	-2.88(-2.72%)
May 27, 2020	105.30	106.75	103.27	106.09	1,973,653	+1.83(+1.76%)
May 26, 2020	105.34	106.61	104.12	104.26	2,283,475	+1.52(+1.48%)
May 22, 2020	102.47	103.43	101.32	102.75	1,907,840	-0.09(-0.09%)
May 21, 2020	104.93	105.69	101.86	102.84	3,265,531	-3.16(-2.98%)
May 20, 2020	103.33	106.92	102.56	105.99	5,138,191	+7.62(+7.75%)
May 19, 2020	99.74	102.12	98.17	98.37	3,881,492	-1.86(-1.86%)
May 18, 2020	97.21	100.99	96.74	100.23	2,741,696	+6.05(+6.42%)
May 15, 2020	95.33	95.81	92.60	94.18	4,580,438	-3.41(-3.50%)
May 14, 2020	95.76	97.67	92.94	97.59	2,219,117	+1.56(+1.63%)
May 13, 2020	98.54	99.34	94.70	96.03	2,670,052	-2.59(-2.63%)
May 12, 2020	101.19	102.37	98.48	98.62	2,181,711	-1.68(-1.68%)
May 11, 2020	99.95	101.25	99.22	100.30	1,552,849	-1.30(-1.28%)
May 08, 2020	99.10	101.64	98.53	101.61	1,390,291	+3.22(+3.27%)
May 07, 2020	98.95	99.67	97.91	98.39	1,254,386	+1.02(+1.05%)
May 06, 2020	98.83	99.64	96.95	97.37	1,436,240	-0.64(-0.65%)
May 05, 2020	97.82	99.27	97.27	98.01	1,965,523	+2.35(+2.46%)
May 04, 2020	95.41	96.07	93.43	95.66	2,756,957	-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.