Indicators

Analog Devices (NQ: ADI )

237.41 +1.73 (+0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	67.69	67.80	66.04	66.25	4,964,751	-1.43(-2.12%)
Apr 27, 2017	68.38	68.58	67.43	67.68	2,732,079	-0.11(-0.17%)
Apr 26, 2017	69.04	69.08	67.45	67.80	3,449,123	-1.19(-1.73%)
Apr 25, 2017	69.03	69.32	68.64	68.99	2,956,394	+0.11(+0.16%)
Apr 24, 2017	69.09	69.60	68.67	68.87	3,443,281	+1.38(+2.05%)
Apr 21, 2017	67.12	67.97	66.43	67.49	5,149,025	-0.90(-1.31%)
Apr 20, 2017	67.40	68.59	67.12	68.39	3,331,204	+1.45(+2.17%)
Apr 19, 2017	67.54	67.99	66.88	66.94	3,019,924	-0.37(-0.54%)
Apr 18, 2017	65.93	67.40	65.92	67.30	3,844,569	+0.89(+1.34%)
Apr 17, 2017	66.75	67.12	66.20	66.41	2,832,109	-0.10(-0.16%)
Apr 13, 2017	66.83	67.68	66.48	66.52	2,557,114	-0.31(-0.47%)
Apr 12, 2017	68.05	68.20	66.62	66.83	3,340,392	-1.05(-1.55%)
Apr 11, 2017	68.63	68.64	66.89	67.88	6,947,555	-1.09(-1.58%)
Apr 10, 2017	69.55	69.66	68.85	68.97	3,343,631	-0.59(-0.85%)
Apr 07, 2017	69.81	70.07	69.25	69.56	3,805,961	-0.27(-0.39%)
Apr 06, 2017	69.65	70.13	69.20	69.83	4,567,216	+0.24(+0.35%)
Apr 05, 2017	70.93	70.99	69.55	69.59	4,042,075	-1.04(-1.48%)
Apr 04, 2017	70.26	70.76	69.99	70.63	5,797,957	+0.00(+0.00%)

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.