VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

ADI stock price (quote)

Friday, 16th Aug 2019

Quick summary:

  • 30 day high of the ADI stock price was $124.79 and low was $106.14.
  • 90 day high was $124.79 and low was $95.51.
  • 52 week high for Analog Devices - $124.79 and low - $76.62.

Historical Analog Devices prices

Date Open High Low Close Volume
2019-08-16 $109.81 $111.25 $109.20 $110.52 2576187
2019-08-15 $110.61 $110.95 $107.81 $108.45 2086437
2019-08-14 $110.58 $111.71 $109.55 $110.31 1789255
2019-08-13 $109.11 $113.58 $108.14 $113.02 3086331
2019-08-12 $110.22 $110.62 $108.28 $108.96 1351894
2019-08-09 $111.23 $111.85 $109.78 $110.66 1670482
2019-08-08 $110.22 $112.46 $109.40 $112.33 1775957
2019-08-07 $107.85 $110.26 $107.16 $109.82 1913723
2019-08-06 $108.86 $110.39 $108.13 $109.28 2719123
2019-08-05 $109.44 $109.85 $106.14 $107.63 3347367
2019-08-02 $114.21 $114.94 $112.24 $112.68 2622960
2019-08-01 $117.78 $120.15 $113.11 $114.46 2899541
2019-07-31 $120.97 $120.97 $116.06 $117.46 2411589
2019-07-30 $120.30 $121.38 $119.57 $120.96 1141467
2019-07-29 $122.08 $122.50 $120.82 $121.21 1629982
2019-07-26 $122.78 $123.04 $121.71 $121.80 1210591
2019-07-25 $123.19 $124.10 $120.58 $122.18 2574314
2019-07-24 $121.02 $124.79 $120.51 $124.64 4196314
2019-07-23 $118.50 $119.93 $117.69 $119.92 2176107
2019-07-22 $116.05 $118.08 $115.55 $117.71 1632800
2019-07-19 $116.29 $117.07 $115.52 $115.78 1517472
2019-07-18 $114.00 $116.25 $113.25 $116.01 2105664
2019-07-17 $115.94 $116.01 $113.93 $113.94 1535617
2019-07-16 $116.00 $116.09 $114.16 $115.46 1884696
2019-07-15 $116.90 $117.69 $116.22 $117.02 1218847
2019-07-12 $114.22 $116.26 $114.22 $116.20 2123420
2019-07-11 $114.27 $114.27 $113.03 $113.92 1376674
2019-07-10 $114.68 $115.73 $112.94 $114.01 1741651
2019-07-09 $111.76 $113.92 $111.40 $113.29 1906836
2019-07-08 $112.19 $112.62 $111.43 $111.83 1540446
2019-07-05 $112.07 $112.98 $111.31 $112.86 1003303
2019-07-03 $113.62 $113.67 $111.86 $113.17 1444451
2019-07-02 $114.49 $114.50 $112.64 $113.51 1353785
2019-07-01 $117.17 $118.14 $114.41 $115.00 2579857
2019-06-28 $113.36 $114.42 $112.61 $112.87 5634057
2019-06-27 $111.69 $113.72 $111.28 $112.84 2024975
2019-06-26 $111.49 $112.74 $110.39 $110.87 3747120
2019-06-25 $113.01 $113.54 $109.85 $110.28 2381875
2019-06-24 $113.71 $114.32 $112.66 $112.90 2022304
2019-06-21 $112.12 $114.36 $111.53 $113.67 4116641
2019-06-20 $113.55 $113.94 $111.51 $112.56 2342419
2019-06-19 $110.49 $111.53 $109.50 $111.04 2400173
2019-06-18 $106.69 $110.59 $106.05 $109.94 3058490
2019-06-17 $104.20 $105.78 $103.47 $105.10 1822378
2019-06-14 $103.44 $104.41 $102.78 $104.02 2324110
2019-06-13 $104.78 $105.87 $104.49 $105.78 1670411
2019-06-12 $104.89 $104.89 $103.66 $104.37 1425081
2019-06-11 $107.67 $108.56 $104.67 $105.17 2207950
2019-06-10 $104.29 $107.53 $103.13 $106.55 4051785
2019-06-07 $100.67 $100.99 $99.73 $100.69 3035817

Will ADI stock price go up or down on Mon, 19 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT