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 )

214.12 UNCHANGED

Streaming Delayed 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 (%)
Apr 28, 2023	174.33	176.80	172.98	176.53	3,235,194	+2.22(+1.27%)
Apr 27, 2023	175.20	175.20	168.04	174.31	4,709,491	-2.98(-1.68%)
Apr 26, 2023	177.85	179.08	176.30	177.29	3,706,800	-0.47(-0.26%)
Apr 25, 2023	182.66	182.66	177.69	177.76	3,540,370	-5.71(-3.11%)
Apr 24, 2023	182.87	183.89	182.25	183.47	1,815,820	+0.61(+0.33%)
Apr 21, 2023	182.78	183.71	181.20	182.87	2,012,802	-0.63(-0.34%)
Apr 20, 2023	182.11	185.69	179.69	183.50	2,861,272	-1.54(-0.83%)
Apr 19, 2023	184.39	185.51	184.06	185.03	1,585,601	-1.01(-0.54%)
Apr 18, 2023	187.36	188.38	184.93	186.05	1,778,702	+0.01(+0.01%)
Apr 17, 2023	184.16	186.41	183.91	186.04	2,134,870	+1.08(+0.58%)
Apr 14, 2023	184.62	187.52	183.55	184.96	2,025,933	-0.62(-0.33%)
Apr 13, 2023	183.81	186.56	182.69	185.57	2,058,523	+1.78(+0.97%)
Apr 12, 2023	187.24	187.24	183.53	183.80	2,125,024	-2.08(-1.12%)
Apr 11, 2023	188.64	188.73	185.55	185.88	2,380,763	-1.51(-0.81%)
Apr 10, 2023	182.17	187.65	181.56	187.39	2,634,736	+3.71(+2.02%)
Apr 06, 2023	185.22	186.26	183.34	183.68	3,067,344	-3.14(-1.68%)
Apr 05, 2023	190.74	190.88	185.53	186.82	3,432,132	-4.66(-2.43%)
Apr 04, 2023	193.88	194.55	190.18	191.48	3,702,618	-1.14(-0.59%)

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