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 )

214.12 -1.63 (-0.76%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	77.93	78.34	76.92	77.70	1,931,265	+0.33(+0.43%)
Dec 28, 2018	77.39	78.67	76.43	77.36	2,287,405	+0.09(+0.12%)
Dec 27, 2018	75.37	77.34	74.10	77.27	2,286,679	+0.92(+1.21%)
Dec 26, 2018	73.50	76.43	72.49	76.35	2,782,629	+3.55(+4.87%)
Dec 24, 2018	74.33	75.06	72.75	72.80	1,494,816	-1.72(-2.31%)
Dec 21, 2018	75.51	77.05	74.18	74.52	5,732,045	-0.38(-0.51%)
Dec 20, 2018	75.35	76.54	73.81	74.90	3,921,296	-0.86(-1.14%)
Dec 19, 2018	78.51	79.59	75.36	75.76	4,652,422	-3.95(-4.95%)
Dec 18, 2018	79.87	80.89	79.21	79.71	3,174,638	+0.67(+0.85%)
Dec 17, 2018	78.98	80.53	78.53	79.04	3,052,683	+0.04(+0.05%)
Dec 14, 2018	79.19	80.02	78.73	79.00	3,256,296	-1.08(-1.35%)
Dec 13, 2018	81.17	81.46	79.74	80.08	1,842,957	-0.56(-0.70%)
Dec 12, 2018	81.94	81.94	80.57	80.64	2,541,792	+0.40(+0.50%)
Dec 11, 2018	81.39	82.42	79.92	80.24	2,313,498	+0.14(+0.18%)
Dec 10, 2018	78.18	80.24	77.85	80.10	2,872,740	+1.86(+2.38%)
Dec 07, 2018	80.63	81.46	78.02	78.23	3,270,988	-2.82(-3.47%)
Dec 06, 2018	79.06	81.07	78.01	81.05	3,266,764	-0.82(-1.01%)
Dec 04, 2018	84.32	84.53	81.78	81.87	4,261,752	-2.78(-3.28%)

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