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 (%)
Feb 28, 2020	96.18	101.82	95.75	100.89	6,525,246	+1.23(+1.23%)
Feb 27, 2020	103.45	105.20	99.52	99.66	3,827,399	-6.01(-5.69%)
Feb 26, 2020	106.72	108.01	105.17	105.67	3,148,029	+0.17(+0.16%)
Feb 25, 2020	109.07	109.29	104.33	105.50	3,533,496	-2.48(-2.30%)
Feb 24, 2020	109.81	110.13	107.63	107.99	3,304,029	-4.97(-4.40%)
Feb 21, 2020	113.10	114.07	111.16	112.96	3,057,920	-1.65(-1.44%)
Feb 20, 2020	114.47	115.54	112.60	114.60	3,328,245	+0.61(+0.53%)
Feb 19, 2020	115.07	117.13	112.61	114.00	4,998,070	+4.90(+4.49%)
Feb 18, 2020	106.95	109.39	106.80	109.10	3,341,138	+0.85(+0.78%)
Feb 14, 2020	109.54	109.84	107.38	108.25	2,031,223	-1.13(-1.03%)
Feb 13, 2020	108.79	109.53	107.61	109.39	2,598,628	+0.06(+0.06%)
Feb 12, 2020	108.03	109.54	107.92	109.32	2,017,124	+1.78(+1.65%)
Feb 11, 2020	104.39	108.36	104.39	107.55	3,005,552	+3.66(+3.53%)
Feb 10, 2020	102.05	103.88	101.63	103.88	1,971,347	+0.58(+0.56%)
Feb 07, 2020	105.82	105.94	103.16	103.30	1,808,104	-3.24(-3.04%)
Feb 06, 2020	107.60	107.83	106.14	106.54	1,519,488	-0.82(-0.76%)
Feb 05, 2020	105.89	107.71	105.00	107.36	2,382,720	+3.88(+3.75%)
Feb 04, 2020	103.29	104.33	102.70	103.48	2,445,025	+2.26(+2.24%)

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.