Friday May 17, 2019 Change -3.70% Price $100.83
Chart period: 2019-02-19 - 2019-05-17
VOLUME
Buy
TREND
Hold
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Will ADI stock price go up or down on Mon, 20 May 2019?

Predict

ADI stock price (quote)

Friday, 17th May 2019

Quick summary:

  • 30 day high of the ADI stock price was $118.54 and low was $100.19.
  • 90 day high was $118.54 and low was $100.19.
  • 52 week high for the Analog Devices - $118.54 and low - $76.62.

Historical Analog Devices prices

Date Open High Low Close Volume
2019-05-17 $103.22 $103.86 $100.19 $100.83 5273877
2019-05-16 $105.66 $106.18 $104.06 $104.70 4284955
2019-05-15 $105.59 $108.83 $105.53 $107.89 1693366
2019-05-14 $105.17 $107.21 $104.98 $106.75 2165412
2019-05-13 $107.14 $107.68 $103.66 $104.23 4806273
2019-05-10 $110.21 $111.15 $107.68 $110.60 2254465
2019-05-09 $109.14 $111.09 $107.85 $110.55 3390471
2019-05-08 $112.46 $112.97 $110.47 $110.55 3648395
2019-05-07 $113.40 $114.29 $111.79 $113.68 2911324
2019-05-06 $114.07 $115.39 $113.40 $114.93 2223291
2019-05-03 $117.58 $117.96 $115.93 $116.95 2466528
2019-05-02 $114.83 $117.42 $114.55 $116.96 2206420
2019-05-01 $116.56 $116.96 $114.64 $114.70 1585152
2019-04-30 $114.46 $116.83 $113.93 $116.24 2561677
2019-04-29 $114.25 $114.79 $113.40 $113.88 1835055
2019-04-26 $113.25 $114.59 $112.16 $114.44 2244943
2019-04-25 $116.38 $116.40 $113.51 $115.02 2952530
2019-04-24 $114.78 $118.54 $114.15 $117.29 5724873
2019-04-23 $113.57 $114.40 $113.22 $114.11 3431115
2019-04-22 $114.41 $114.60 $113.45 $113.61 2287240
2019-04-18 $115.09 $115.09 $113.76 $114.79 2049281
2019-04-17 $115.08 $115.93 $113.85 $114.40 2505875
2019-04-16 $113.33 $114.99 $113.25 $114.60 2298583
2019-04-15 $114.44 $114.59 $112.62 $112.94 1420540
2019-04-12 $112.82 $114.29 $112.14 $114.21 1860160
2019-04-11 $112.37 $112.68 $111.17 $111.82 1781333
2019-04-10 $110.40 $112.12 $109.95 $112.07 1966665
2019-04-09 $111.50 $111.73 $110.08 $110.49 1856912
2019-04-08 $110.75 $111.83 $110.36 $111.74 2237860
2019-04-05 $111.09 $111.80 $110.55 $111.46 2528965
2019-04-04 $109.76 $110.96 $109.14 $110.54 2298332
2019-04-03 $109.62 $111.06 $109.16 $109.84 2738183
2019-04-02 $108.13 $108.49 $107.41 $108.11 1678981
2019-04-01 $106.52 $108.62 $106.26 $108.28 3407653
2019-03-29 $105.17 $105.76 $104.60 $105.27 2775963
2019-03-28 $105.06 $105.64 $103.30 $104.07 2499707
2019-03-27 $106.96 $107.47 $103.78 $104.96 2614197
2019-03-26 $106.03 $107.14 $105.72 $107.10 3310002
2019-03-25 $104.84 $106.09 $104.00 $105.25 2690762
2019-03-22 $109.79 $109.99 $107.32 $107.40 2291786
2019-03-21 $109.00 $111.12 $108.50 $110.18 3716850
2019-03-20 $109.97 $110.27 $108.12 $108.61 2640754
2019-03-19 $109.91 $110.38 $109.29 $109.95 1931512
2019-03-18 $109.03 $110.03 $108.43 $109.15 2482702
2019-03-15 $108.98 $110.65 $108.35 $109.39 4574397
2019-03-14 $108.39 $108.39 $107.12 $108.25 1919668
2019-03-13 $108.42 $109.06 $107.69 $108.08 1809565
2019-03-12 $107.67 $108.55 $106.66 $107.91 2391948
2019-03-11 $105.45 $107.74 $105.43 $107.68 2812134
2019-03-08 $104.75 $105.68 $104.12 $105.41 4786325
ADI $100.83 ($-3.87 -3.70%)
ADI is down $3.87 today, but where's it headed in 2019?
Zacks Investment Research is releasing its prediction for ADI based on the 1-3 month system that more than doubles the S&P 500.

This report is free today for StockInvest.us readers.

Click here – the ADI analysis is free »

Will ADI stock price go up or down
on Mon, 20 May 2019?

Predict

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank