ADI stock price (quote)

$112.55 -0.42% Monday, 11th Nov 2019

Close price at the end of the last trading day (Monday, 11th Nov 2019) of the ADI stock was $112.55. This is 0.42% less than the trading day before Friday, 8th Nov 2019.

During the day the stock fluctuated 1.18% from a day low at $111.42 to a day high of $112.74.

Quick summary:

  • 30 day high of the ADI stock price was $114.43 and low was $104.58.
  • 90 day high was $118.46 and low was $103.72.
  • 52 week high for Analog Devices - $124.79 and low - $80.08.
Monday November 11, 2019 Change -0.42% Price $112.55
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Hold
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Analog Devices prices

Date Open High Low Close Volume
2019-11-11 $112.55 $112.74 $111.42 $112.55 1235488
2019-11-08 $111.98 $113.04 $111.17 $113.02 1105020
2019-11-07 $113.77 $113.82 $111.53 $112.29 1139209
2019-11-06 $113.00 $113.22 $110.65 $112.03 1676838
2019-11-05 $111.47 $114.43 $111.34 $113.45 3043690
2019-11-04 $111.07 $112.26 $110.35 $111.39 1696867
2019-11-01 $107.62 $109.92 $107.56 $109.37 1991769
2019-10-31 $107.70 $107.70 $104.95 $106.63 3751815
2019-10-30 $110.51 $110.99 $107.77 $108.25 2510348
2019-10-29 $109.24 $110.12 $107.84 $108.06 2694930
2019-10-28 $107.70 $109.08 $107.42 $108.83 2015967
2019-10-25 $105.55 $107.03 $105.12 $106.83 1820760
2019-10-24 $106.37 $106.68 $104.92 $105.32 3002613
2019-10-23 $107.50 $107.75 $104.58 $105.57 4497723
2019-10-22 $111.25 $112.24 $110.73 $110.88 1629952
2019-10-21 $110.19 $111.48 $109.99 $111.11 1327271
2019-10-18 $110.17 $110.43 $108.42 $109.48 1428915
2019-10-17 $111.77 $112.26 $109.63 $110.00 1494105
2019-10-16 $112.71 $113.25 $110.39 $110.59 1963966
2019-10-15 $110.75 $113.41 $110.50 $113.29 2629701
2019-10-14 $110.57 $111.00 $109.99 $110.34 1698066
2019-10-11 $109.73 $112.72 $109.73 $111.22 2611476
2019-10-10 $107.80 $109.77 $107.52 $108.44 1861161
2019-10-09 $107.77 $108.87 $106.78 $108.07 1839034
2019-10-08 $109.99 $110.36 $106.09 $106.13 3185046
2019-10-07 $112.92 $113.29 $110.78 $110.84 1657358
2019-10-04 $111.85 $113.22 $111.19 $113.03 1410957
2019-10-03 $108.87 $111.30 $108.00 $110.87 1575608
2019-10-02 $109.13 $109.81 $108.11 $108.97 1506749
2019-10-01 $114.81 $116.19 $109.56 $109.78 2861329
2019-09-30 $112.15 $112.24 $110.54 $111.73 2275843
2019-09-27 $112.96 $113.86 $110.37 $111.04 1444486
2019-09-26 $112.85 $113.44 $111.67 $113.14 1012691
2019-09-25 $111.14 $113.06 $109.76 $112.68 2330630
2019-09-24 $115.04 $115.06 $110.61 $110.96 2892059
2019-09-23 $114.95 $115.14 $113.40 $114.29 1581560
2019-09-20 $115.76 $116.62 $114.62 $115.33 3134387
2019-09-19 $116.10 $116.84 $115.07 $115.88 1618361
2019-09-18 $115.21 $116.62 $114.82 $116.56 1349257
2019-09-17 $114.98 $115.87 $114.44 $115.28 1357596
2019-09-16 $115.18 $115.81 $114.57 $115.26 1176029
2019-09-13 $116.03 $116.99 $115.42 $116.52 1567243
2019-09-12 $118.00 $118.46 $115.53 $116.21 2041582
2019-09-11 $114.03 $116.38 $113.21 $115.04 2373562
2019-09-10 $112.36 $113.98 $111.25 $113.98 1460051
2019-09-09 $113.19 $113.77 $112.28 $112.87 1140817
2019-09-06 $113.23 $113.55 $112.43 $112.67 1184558
2019-09-05 $111.27 $113.90 $111.10 $113.02 2243497
2019-09-04 $108.21 $109.23 $108.14 $109.19 1129966
2019-09-03 $108.71 $108.95 $105.83 $106.38 2483357
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!

Proudly made at

ROCKIT