Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Analog Devices (NQ: ADI )

226.78 -6.67 (-2.86%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	230.00	235.76	227.87	233.45	7,157,421	+10.81(+4.86%)
Sep 18, 2024	228.87	228.87	221.96	222.64	2,528,078	-2.71(-1.20%)
Sep 17, 2024	227.44	229.04	222.65	225.35	2,524,599	+2.07(+0.93%)
Sep 16, 2024	222.39	224.46	220.69	223.28	2,123,996	-2.14(-0.95%)
Sep 13, 2024	223.84	226.55	223.00	225.42	2,032,347	+3.89(+1.76%)
Sep 12, 2024	223.44	223.45	218.93	221.53	2,158,217	-3.54(-1.57%)
Sep 11, 2024	219.89	225.72	214.71	225.07	3,430,673	+6.35(+2.90%)
Sep 10, 2024	217.50	219.03	214.12	218.72	2,048,937	+0.16(+0.07%)
Sep 09, 2024	217.01	219.31	216.04	218.56	2,450,781	+4.92(+2.30%)
Sep 06, 2024	218.57	219.41	212.70	213.64	3,437,087	-5.42(-2.47%)
Sep 05, 2024	219.48	221.62	217.72	219.06	2,729,470	-2.74(-1.24%)
Sep 04, 2024	220.01	223.98	218.12	221.80	2,736,450	+3.09(+1.41%)
Sep 03, 2024	228.69	230.01	217.65	218.71	4,868,421	-16.13(-6.87%)
Aug 30, 2024	234.94	236.13	231.82	234.84	2,771,052	+3.95(+1.71%)
Aug 29, 2024	229.49	235.10	229.48	230.89	2,711,298	+3.72(+1.64%)
Aug 28, 2024	231.08	233.25	225.14	227.17	3,210,590	-4.67(-2.01%)
Aug 27, 2024	225.11	232.35	224.31	231.84	3,707,555	+6.23(+2.76%)
Aug 26, 2024	227.84	228.19	223.79	225.61	2,532,390	-2.78(-1.22%)
Aug 23, 2024	225.85	229.21	224.76	228.39	3,208,022	+6.48(+2.92%)
Aug 22, 2024	225.68	228.26	221.26	221.91	3,708,106	-5.59(-2.46%)
Aug 21, 2024	229.52	236.86	224.81	227.50	5,594,726	+4.01(+1.79%)
Aug 20, 2024	223.96	226.01	221.39	223.49	3,993,957	-2.46(-1.09%)
Aug 19, 2024	222.43	226.08	221.49	225.95	2,803,100	+2.76(+1.24%)
Aug 16, 2024	223.04	223.80	221.42	223.19	2,573,638	-0.48(-0.21%)
Aug 15, 2024	220.45	224.24	219.42	223.67	5,197,322	+8.35(+3.88%)
Aug 14, 2024	216.92	218.11	212.80	215.32	2,409,554	-2.69(-1.23%)
Aug 13, 2024	213.25	218.60	213.20	218.01	4,011,049	+5.93(+2.80%)
Aug 12, 2024	212.15	213.40	210.00	212.08	1,712,132	+0.77(+0.36%)
Aug 09, 2024	209.95	213.73	209.16	211.31	2,482,182	-2.33(-1.09%)
Aug 08, 2024	206.19	214.14	204.27	213.64	4,509,954	+12.33(+6.12%)
Aug 07, 2024	210.47	211.42	200.86	201.31	4,177,315	-3.57(-1.74%)
Aug 06, 2024	201.36	208.70	201.18	204.88	4,670,491	+4.32(+2.15%)
Aug 05, 2024	206.03	209.09	198.73	200.56	4,879,697	-7.40(-3.56%)
Aug 02, 2024	212.48	213.07	206.71	207.96	6,800,006	-10.96(-5.01%)

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 Santa Clara

Find A Business

or Browse Listings

Analog Devices (NQ: ADI )

Historical Prices