Indicators

Analog Devices (NQ: ADI )

233.79 -1.58 (-0.67%)

Streaming Delayed Price Updated: 11:37 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		78.67	78.67	78.67	0	-0.31(-0.39%)
Dec 28, 2017	78.91	79.41	78.39	78.98	2,232,828	+0.25(+0.31%)
Dec 27, 2017	78.55	79.16	78.27	78.73	2,067,981	+0.42(+0.53%)
Dec 26, 2017		78.51	77.48	78.32	1,560,977	-0.19(-0.25%)
Dec 22, 2017	78.20	78.53	77.99	78.51	1,901,654	+0.18(+0.23%)
Dec 21, 2017	78.65	78.77	78.16	78.34	2,169,625	+0.00(+0.00%)
Dec 20, 2017	77.87	78.58	77.62	78.34	2,369,305	+0.62(+0.80%)
Dec 19, 2017	77.57	78.18	77.24	77.72	2,374,875	-0.12(-0.16%)
Dec 18, 2017	77.06	78.07	77.06	77.84	3,104,269	+1.24(+1.61%)
Dec 15, 2017	76.06	77.06	75.38	76.60	4,261,809	+1.10(+1.46%)
Dec 14, 2017	75.26	75.97	74.95	75.50	2,589,191	+0.23(+0.31%)
Dec 13, 2017	75.84	75.93	75.23	75.27	2,340,270	-0.27(-0.35%)
Dec 12, 2017	75.77	75.98	75.03	75.54	2,544,940	-0.28(-0.37%)
Dec 11, 2017	75.54	76.31	75.37	75.82	2,628,479	+0.25(+0.33%)
Dec 08, 2017	76.39	76.81	75.03	75.57	3,860,559	-0.52(-0.69%)
Dec 07, 2017	75.65	76.45	75.26	76.09	4,429,547	+0.62(+0.82%)
Dec 06, 2017	74.46	75.54	74.25	75.47	3,168,883	+0.51(+0.68%)
Dec 05, 2017	74.70	75.73	74.37	74.96	2,648,960	+0.04(+0.05%)
Dec 04, 2017	75.61	75.68	75.16	74.93	4,213,838	-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.