Indicators

Analog Devices (NQ: ADI )

235.37 +0.60 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	95.11	97.15	95.11	96.93	3,544,838	+1.42(+1.49%)
Feb 27, 2019	95.86	96.13	94.64	95.50	2,902,747	-1.13(-1.17%)
Feb 26, 2019	96.79	97.24	96.29	96.63	2,310,834	-0.65(-0.67%)
Feb 25, 2019	96.29	97.57	96.12	97.28	4,422,795	+1.79(+1.88%)
Feb 22, 2019	95.64	95.86	94.84	95.49	2,493,403	+0.57(+0.60%)
Feb 21, 2019	95.86	96.29	94.59	94.92	3,777,275	-1.39(-1.44%)
Feb 20, 2019	94.76	97.62	94.40	96.31	5,104,313	+2.34(+2.49%)
Feb 19, 2019	95.06	95.30	93.90	93.96	4,123,589	-1.37(-1.44%)
Feb 15, 2019	95.00	95.41	94.02	95.33	2,539,323	+1.13(+1.20%)
Feb 14, 2019	93.97	94.70	93.41	94.21	3,295,893	+0.06(+0.07%)
Feb 13, 2019	94.15	94.75	93.29	94.14	2,681,016	+0.32(+0.35%)
Feb 12, 2019	92.98	94.56	92.75	93.82	3,864,058	+2.08(+2.27%)
Feb 11, 2019	92.32	92.55	91.08	91.74	2,468,231	+0.92(+1.01%)
Feb 08, 2019	89.66	90.99	89.32	90.82	2,670,537	+0.09(+0.10%)
Feb 07, 2019	91.35	92.05	89.74	90.73	3,850,928	-1.60(-1.74%)
Feb 06, 2019	91.10	93.30	91.06	92.33	3,637,372	+1.81(+2.00%)
Feb 05, 2019	89.74	90.62	89.30	90.52	2,742,535	+0.63(+0.70%)
Feb 04, 2019	90.58	90.87	89.01	89.89	2,814,855	-0.76(-0.84%)

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.