Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Analog Devices (NQ: ADI )

238.56 +4.82 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 238.35 242.16 236.15 238.56 3,105,747 +4.82(+2.06%)
Jul 11, 2024 238.76 239.20 233.67 233.74 3,104,415 -4.59(-1.93%)
Jul 10, 2024 234.46 239.09 233.10 238.33 4,079,032 +6.32(+2.72%)
Jul 09, 2024 233.76 234.26 230.91 232.01 1,315,574 -1.33(-0.57%)
Jul 08, 2024 232.18 233.75 231.67 233.34 1,729,486 +2.45(+1.06%)
Jul 05, 2024 231.42 231.50 228.37 230.89 2,251,929 +0.87(+0.38%)
Jul 03, 2024 228.67 230.99 227.04 230.02 1,425,677 +1.78(+0.78%)
Jul 02, 2024 224.56 228.37 224.56 228.24 2,417,892 +3.06(+1.36%)
Jul 01, 2024 226.70 226.95 223.92 225.18 2,307,743 -3.08(-1.35%)
Jun 28, 2024 228.15 232.06 226.86 228.26 3,634,132 +1.58(+0.70%)
Jun 27, 2024 227.00 228.44 225.98 226.68 2,159,086 -1.16(-0.51%)
Jun 26, 2024 229.32 229.99 226.57 227.84 2,510,386 -2.50(-1.09%)
Jun 25, 2024 231.08 231.08 225.84 230.34 2,015,413 +1.88(+0.82%)
Jun 24, 2024 231.05 231.94 228.10 228.46 2,413,610 -2.59(-1.12%)
Jun 21, 2024 231.54 231.88 229.07 231.05 7,441,666 +1.54(+0.67%)
Jun 20, 2024 232.43 232.67 228.81 229.51 4,562,277 -5.87(-2.49%)
Jun 18, 2024 231.74 236.43 231.28 235.38 2,457,391 +2.99(+1.29%)
Jun 17, 2024 230.54 232.50 227.94 232.39 2,414,550 +1.20(+0.52%)
Jun 14, 2024 230.10 232.57 229.45 231.19 2,252,495 -2.84(-1.21%)
Jun 13, 2024 232.55 236.25 232.49 234.03 2,673,475 -4.41(-1.85%)
Jun 12, 2024 239.03 240.58 236.44 238.44 2,514,622 +2.14(+0.91%)
Jun 11, 2024 233.65 236.51 233.13 236.30 3,098,506 +0.93(+0.40%)
Jun 10, 2024 232.29 235.98 231.19 235.37 2,765,659 +0.60(+0.26%)
Jun 07, 2024 236.05 237.61 233.27 234.77 2,208,156 -2.64(-1.11%)
Jun 06, 2024 234.52 238.38 233.28 237.41 2,756,896 +1.73(+0.73%)
Jun 05, 2024 232.00 235.97 231.22 235.68 4,016,248 +5.05(+2.19%)
Jun 04, 2024 231.86 232.18 228.95 230.63 2,616,051 -0.66(-0.29%)
Jun 03, 2024 234.16 235.35 227.60 231.29 3,099,828 -2.27(-0.97%)
May 31, 2024 229.19 233.80 226.75 233.56 6,487,454 +4.47(+1.95%)
May 30, 2024 227.77 229.77 227.11 229.09 2,896,469 +1.84(+0.81%)
May 29, 2024 228.83 230.71 226.93 227.25 3,013,998 -5.27(-2.27%)
May 28, 2024 229.53 233.36 229.53 232.51 2,684,108 +0.93(+0.40%)
May 24, 2024 235.39 237.38 231.28 231.59 4,562,389 -2.04(-0.87%)
May 23, 2024 239.93 240.92 231.08 233.63 5,600,587 -5.58(-2.33%)
May 22, 2024 226.89 239.42 223.86 239.21 9,482,402 +23.43(+10.86%)
May 21, 2024 214.35 216.22 213.70 215.78 3,442,139 -0.84(-0.39%)
May 20, 2024 214.11 217.83 213.09 216.62 2,658,026 +3.39(+1.59%)
May 17, 2024 213.66 214.78 212.13 213.23 2,383,263 -0.04(-0.02%)
May 16, 2024 215.14 215.14 212.81 213.27 2,831,293 -1.62(-0.76%)
May 15, 2024 213.58 215.04 211.87 214.90 3,817,798 +3.80(+1.80%)
May 14, 2024 208.17 211.58 205.89 211.10 2,694,143 +3.55(+1.71%)
May 13, 2024 208.00 208.92 207.23 207.55 2,324,044 +1.19(+0.57%)
May 10, 2024 205.13 206.94 204.43 206.37 2,627,424 +2.39(+1.17%)
May 09, 2024 203.67 204.65 202.89 203.98 2,953,507 -0.07(-0.03%)
May 08, 2024 201.59 204.19 201.01 204.05 2,474,086 +1.28(+0.63%)
May 07, 2024 203.69 204.96 202.72 202.76 3,289,860 +0.25(+0.12%)
May 06, 2024 199.38 202.62 199.20 202.51 2,177,489 +3.68(+1.85%)
May 03, 2024 198.25 201.03 198.25 198.84 2,382,301 +3.13(+1.60%)
May 02, 2024 195.32 196.54 190.83 195.71 2,738,997 +2.59(+1.34%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.