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 )

237.41 +1.73 (+0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	155.09	156.88	154.47	155.91	2,903,435	+1.32(+0.85%)
May 27, 2021	154.58	156.62	154.34	154.60	3,662,034	+0.02(+0.01%)
May 26, 2021	154.43	155.78	153.44	154.58	4,258,074	+0.15(+0.10%)
May 25, 2021	154.98	155.79	153.45	154.43	3,527,577	+1.14(+0.74%)
May 24, 2021	151.85	153.73	151.61	153.28	3,641,392	+2.97(+1.98%)
May 21, 2021	150.62	151.64	149.96	150.31	3,738,923	-0.10(-0.07%)
May 20, 2021	146.55	152.05	146.08	150.42	6,346,810	+5.99(+4.15%)
May 19, 2021	137.51	144.63	135.89	144.43	7,491,662	+6.82(+4.96%)
May 18, 2021	141.12	141.29	137.53	137.61	4,475,821	-2.09(-1.49%)
May 17, 2021	139.94	140.37	137.59	139.69	5,392,274	-1.42(-1.01%)
May 14, 2021	139.59	142.21	138.31	141.12	5,144,116	+2.81(+2.03%)
May 13, 2021	139.23	140.85	137.35	138.31	4,297,183	+0.55(+0.40%)
May 12, 2021	139.03	140.55	137.38	137.76	5,017,848	-4.52(-3.18%)
May 11, 2021	139.92	143.45	139.46	142.28	4,922,590	+0.05(+0.03%)
May 10, 2021	147.93	148.25	142.20	142.23	4,381,153	-6.10(-4.11%)
May 07, 2021	147.78	149.36	147.16	148.33	2,869,492	+1.74(+1.18%)
May 06, 2021	145.25	147.60	144.18	146.60	5,062,481	+1.41(+0.97%)
May 05, 2021	144.58	146.41	143.65	145.19	4,681,186	+1.91(+1.33%)
May 04, 2021	141.49	143.37	140.12	143.29	4,081,244	+0.56(+0.39%)

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