Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 42.45 42.39 42.39 42.39 1,029,686 +0.07(+0.16%)
Dec 30, 2013 42.04 42.36 42.04 42.32 1,103,399 +0.12(+0.30%)
Dec 27, 2013 42.26 42.39 42.14 42.20 758,127 -0.03(-0.08%)
Dec 26, 2013 42.31 42.37 42.08 42.23 827,446 +0.09(+0.22%)
Dec 24, 2013 41.92 42.31 41.91 42.14 853,094 +0.01(+0.02%)
Dec 23, 2013 41.81 42.14 41.66 42.13 2,250,519 +0.51(+1.22%)
Dec 20, 2013 41.31 41.83 41.16 41.62 3,398,284 +0.29(+0.70%)
Dec 19, 2013 41.26 41.42 40.86 41.33 1,909,535 -0.10(-0.24%)
Dec 18, 2013 40.70 41.43 40.47 41.43 2,128,598 +0.70(+1.72%)
Dec 17, 2013 40.48 40.78 40.40 40.73 1,699,930 +0.17(+0.41%)
Dec 16, 2013 40.37 40.65 40.27 40.57 1,845,856 +0.27(+0.68%)
Dec 13, 2013 40.29 40.31 39.97 40.29 2,200,866 +0.25(+0.62%)
Dec 12, 2013 40.56 40.67 39.96 40.04 2,531,748 -0.47(-1.15%)
Dec 11, 2013 40.79 40.96 40.46 40.51 1,664,343 -0.20(-0.49%)
Dec 10, 2013 40.66 40.97 40.55 40.71 1,784,344 -0.08(-0.20%)
Dec 09, 2013 41.20 41.27 40.70 40.79 1,878,330 -0.22(-0.53%)
Dec 06, 2013 41.11 41.20 40.72 41.01 0 +0.37(+0.92%)
Dec 05, 2013 40.60 40.76 40.43 40.63 0 +0.04(+0.10%)
Dec 04, 2013 40.92 41.08 40.34 40.59 0 -0.66(-1.59%)
Dec 03, 2013 40.28 41.46 40.28 41.25 6,609,082 +0.97(+2.40%)
Dec 02, 2013 39.78 40.31 39.78 40.28 3,159,361 +0.15(+0.37%)
Nov 29, 2013 40.50 40.62 40.11 40.13 0 -0.27(-0.66%)
Nov 27, 2013 39.28 40.42 38.38 40.40 0 -1.15(-2.76%)
Nov 26, 2013 40.89 41.65 40.89 41.55 2,287,608 +0.22(+0.52%)
Nov 25, 2013 41.52 41.53 40.98 41.33 2,285,657 -0.08(-0.20%)
Nov 22, 2013 41.42 41.49 41.17 41.41 0 -0.01(-0.02%)
Nov 21, 2013 41.13 41.53 40.78 41.42 1,436,346 +0.57(+1.41%)
Nov 20, 2013 41.17 41.23 40.62 40.85 2,698,319 -0.31(-0.75%)
Nov 19, 2013 41.77 41.82 41.11 41.16 1,803,309 -0.55(-1.32%)
Nov 18, 2013 42.19 42.19 41.63 41.71 2,139,742 -0.48(-1.14%)
Nov 15, 2013 41.87 42.27 41.66 42.19 0 +0.27(+0.65%)
Nov 14, 2013 41.92 41.96 41.58 41.92 1,286,552 +0.01(+0.02%)
Nov 13, 2013 41.27 41.93 41.22 41.91 1,819,095 +0.42(+1.00%)
Nov 12, 2013 41.14 41.56 41.09 41.49 0 +0.16(+0.38%)
Nov 11, 2013 41.34 41.47 41.07 41.33 1,308,256 -0.12(-0.28%)
Nov 08, 2013 41.03 41.46 40.69 41.45 0 +0.55(+1.34%)
Nov 07, 2013 41.57 41.65 40.85 40.90 1,785,459 -0.66(-1.58%)
Nov 06, 2013 41.61 41.66 41.24 41.56 1,314,618 +0.12(+0.28%)
Nov 05, 2013 40.64 41.65 40.42 41.44 8,220,768 +0.52(+1.28%)
Nov 04, 2013 41.25 41.35 40.79 40.92 2,116,995 -0.43(-1.05%)
Nov 01, 2013 41.35 41.41 40.82 41.35 0 +0.32(+0.77%)
Oct 31, 2013 40.63 41.23 40.63 41.03 2,529,513 +0.43(+1.07%)
Oct 30, 2013 40.87 41.14 40.32 40.60 2,330,840 -0.32(-0.79%)
Oct 29, 2013 39.93 40.93 39.53 40.92 3,145,105 +1.41(+3.56%)
Oct 28, 2013 38.90 39.53 38.74 39.52 1,920,380 +0.61(+1.56%)
Oct 25, 2013 39.26 39.46 38.78 38.91 0 -0.17(-0.43%)
Oct 24, 2013 38.84 39.08 38.66 39.08 1,943,414 +0.39(+1.01%)
Oct 23, 2013 39.37 39.37 38.41 38.68 1,993,703 -0.97(-2.44%)
Oct 22, 2013 39.95 39.95 39.28 39.65 2,643,506 -0.09(-0.23%)
Oct 21, 2013 39.76 39.92 39.48 39.74 1,554,995 +0.07(+0.19%)
Oct 18, 2013 39.62 39.68 39.28 39.67 1,756,602 +0.12(+0.29%)
Oct 17, 2013 39.06 39.63 38.87 39.55 1,937,831 +0.23(+0.59%)
Oct 16, 2013 38.78 39.36 38.68 39.32 1,859,822 +0.42(+1.09%)
Oct 15, 2013 39.13 39.29 38.78 38.89 1,992,981 -0.45(-1.14%)
Oct 14, 2013 38.78 39.38 38.54 39.34 1,249,605 +0.24(+0.62%)
Oct 11, 2013 38.95 39.16 38.58 39.10 0 +0.27(+0.71%)
Oct 10, 2013 38.42 38.88 38.26 38.83 1,716,333 +0.80(+2.10%)
Oct 09, 2013 38.14 38.28 37.69 38.03 2,074,120 -0.01(-0.02%)
Oct 08, 2013 38.80 39.03 37.84 38.04 2,866,042 -0.78(-2.02%)
Oct 07, 2013 38.63 39.12 38.51 38.82 1,741,823 -0.29(-0.74%)
Oct 04, 2013 38.60 39.13 38.47 39.11 0 +0.56(+1.45%)
Oct 03, 2013 38.94 38.98 38.24 38.55 3,216,148 -0.40(-1.03%)
Oct 02, 2013 38.75 39.07 38.71 38.95 1,720,214 -0.26(-0.66%)
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.