ADI stock price (quote)

$119.47 0.29% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ADI stock was $119.47. This is 0.29% more than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 0.76% from a day low at $119.02 to a day high of $119.92.

Quick summary:

  • 30 day high of the ADI stock price was $121.69 and low was $115.61.
  • 90 day high was $121.69 and low was $104.58.
  • 52 week high for Analog Devices - $124.79 and low - $87.77.
Friday January 17, 2020 Change 0.29% Price $119.47
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical Analog Devices prices

Date Open High Low Close Volume
2020-01-17 $119.75 $119.92 $119.02 $119.47 2303296
2020-01-16 $118.48 $119.22 $118.01 $119.13 1413598
2020-01-15 $119.41 $119.41 $117.23 $117.51 1729207
2020-01-14 $118.98 $120.59 $118.70 $119.53 1326776
2020-01-13 $118.78 $119.64 $118.22 $119.06 1336056
2020-01-10 $120.80 $120.81 $118.37 $118.57 1610520
2020-01-09 $121.63 $121.69 $119.74 $120.66 1418485
2020-01-08 $120.31 $121.45 $119.69 $120.66 2036477
2020-01-07 $118.90 $120.88 $118.40 $119.58 2214839
2020-01-06 $116.25 $117.32 $115.61 $116.92 1588643
2020-01-03 $118.00 $119.67 $117.73 $118.31 1236944
2020-01-02 $120.11 $120.65 $118.74 $120.43 1089498
2019-12-31 $118.82 $119.14 $118.14 $118.84 933754
2019-12-30 $119.28 $119.45 $117.94 $118.86 996798
2019-12-27 $119.72 $120.00 $118.99 $119.45 1034727
2019-12-26 $119.67 $120.13 $119.26 $119.73 784217
2019-12-24 $119.26 $119.88 $119.11 $119.72 487824
2019-12-23 $120.00 $120.55 $119.03 $119.17 1215084
2019-12-20 $120.18 $120.22 $117.90 $119.82 3490313
2019-12-19 $117.38 $118.82 $117.13 $118.70 1513306
2019-12-18 $118.89 $119.53 $116.86 $117.00 2326657
2019-12-17 $118.91 $119.41 $118.07 $118.82 1403452
2019-12-16 $119.52 $120.50 $118.49 $118.86 2054578
2019-12-13 $117.58 $119.47 $116.90 $118.77 1639193
2019-12-12 $115.87 $118.66 $115.61 $117.81 2342605
2019-12-11 $114.95 $116.49 $114.79 $115.85 2156060
2019-12-10 $114.58 $115.44 $114.03 $114.41 2778979
2019-12-09 $115.78 $115.78 $114.51 $114.62 1524436
2019-12-06 $114.74 $116.10 $114.40 $115.89 2065760
2019-12-05 $113.95 $115.23 $113.16 $113.43 2443405
2019-12-04 $111.80 $114.51 $111.80 $114.39 2890447
2019-12-03 $109.54 $110.43 $108.67 $110.25 2157134
2019-12-02 $113.06 $113.36 $110.93 $111.26 1715849
2019-11-29 $113.03 $114.39 $112.44 $112.95 1036675
2019-11-27 $116.11 $116.31 $113.03 $113.70 3899212
2019-11-26 $108.62 $115.45 $107.51 $114.89 7406230
2019-11-25 $111.62 $113.47 $111.32 $112.93 2816042
2019-11-22 $111.08 $111.08 $109.14 $110.65 1779188
2019-11-21 $109.06 $109.24 $107.85 $108.78 2870071
2019-11-20 $110.80 $110.83 $108.22 $108.58 2967346
2019-11-19 $112.73 $113.03 $111.57 $111.71 1837245
2019-11-18 $113.03 $113.40 $111.70 $111.97 1748735
2019-11-15 $114.70 $114.95 $112.59 $113.40 1758358
2019-11-14 $113.70 $113.70 $112.54 $113.32 1102241
2019-11-13 $112.26 $114.39 $111.91 $114.17 1729378
2019-11-12 $113.03 $114.01 $112.74 $113.26 2277128
2019-11-11 $112.55 $112.74 $111.42 $112.55 1263530
2019-11-08 $111.98 $113.04 $111.17 $113.02 1123931
2019-11-07 $113.77 $113.82 $111.53 $112.29 1139209
2019-11-06 $113.00 $113.22 $110.65 $112.03 1676838
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT