Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Analog Devices (NQ: ADI )

193.89 -6.72 (-3.35%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	81.52	82.11	81.11	81.51	3,902,286	+0.29(+0.36%)
Jan 30, 2018	82.30	82.43	81.72	81.22	4,153,579	-1.98(-2.38%)
Jan 29, 2018	82.68	83.78	81.98	83.20	3,469,277	-0.05(-0.06%)
Jan 26, 2018	82.59	83.55	82.13	83.25	5,356,656	+1.65(+2.02%)
Jan 25, 2018	85.34	86.05	81.56	81.60	4,120,757	-2.98(-3.52%)
Jan 24, 2018	83.73	85.73	82.69	84.58	7,054,313	-1.00(-1.17%)
Jan 23, 2018	85.78	86.16	85.07	85.59	3,659,487	-0.16(-0.19%)
Jan 22, 2018	85.51	86.06	84.96	85.75	5,007,353	+0.45(+0.53%)
Jan 19, 2018	86.62	86.89	85.29	85.29	3,113,700	-0.98(-1.13%)
Jan 18, 2018	84.80	87.28	84.57	86.27	5,957,328	+1.48(+1.75%)
Jan 17, 2018	83.39	85.13	83.05	84.79	4,521,317	+2.19(+2.65%)
Jan 16, 2018	81.96	83.13	81.93	82.60	3,802,481	+0.96(+1.17%)
Jan 12, 2018		81.64	81.64	81.64	0	+0.74(+0.91%)
Jan 11, 2018	80.20	80.96	79.85	80.90	2,168,917	+0.96(+1.20%)
Jan 10, 2018				79.94	2,992,021	-1.36(-1.67%)
Jan 09, 2018	81.44	81.91	81.11	81.30	3,133,249	-0.17(-0.21%)
Jan 08, 2018	81.45	81.81	81.05	81.47	2,149,961	+0.14(+0.17%)
Jan 05, 2018	81.19	81.86	80.58	81.33	2,027,910	+0.33(+0.41%)
Jan 04, 2018	81.50	81.87	80.95	81.00	2,118,633	-0.09(-0.11%)
Jan 03, 2018	80.09	81.27	79.89	81.09	2,265,173	+0.99(+1.24%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Analog Devices (NQ: ADI )

Historical Prices