Skip to main content

Analog Devices (NQ: ADI )

164.00 +1.68 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 58.91 59.45 58.69 59.19 1,775,856 +0.08(+0.14%)
Mar 30, 2016 59.00 59.43 58.45 59.11 1,305,464 +0.31(+0.53%)
Mar 29, 2016 58.05 59.00 57.89 58.80 1,338,932 +0.48(+0.82%)
Mar 28, 2016 58.63 58.63 58.14 58.32 1,455,702 -0.32(-0.55%)
Mar 24, 2016 58.05 58.64 58.64 58.64 1,947,800 +0.31(+0.53%)
Mar 23, 2016 58.58 58.58 58.15 58.33 1,711,652 -0.19(-0.32%)
Mar 22, 2016 58.68 58.81 57.98 58.52 1,828,529 -0.33(-0.56%)
Mar 21, 2016 58.76 58.98 58.15 58.85 2,575,087 -0.16(-0.27%)
Mar 18, 2016 57.87 59.06 57.73 59.01 4,820,129 +1.14(+1.97%)
Mar 17, 2016 56.50 57.95 56.50 57.87 2,495,727 +1.01(+1.78%)
Mar 16, 2016 55.72 56.89 55.72 56.86 1,721,472 +0.75(+1.34%)
Mar 15, 2016 55.34 56.14 55.16 56.11 1,986,827 +0.44(+0.79%)
Mar 14, 2016 55.57 56.22 55.26 55.67 1,403,020 -0.27(-0.48%)
Mar 11, 2016 55.83 56.02 55.00 55.94 1,760,299 +0.82(+1.49%)
Mar 10, 2016 55.46 55.81 54.42 55.12 1,757,566 +0.19(+0.35%)
Mar 09, 2016 55.71 55.91 54.84 54.93 2,212,678 -0.41(-0.74%)
Mar 08, 2016 55.98 56.21 55.05 55.34 2,726,443 -1.15(-2.04%)
Mar 07, 2016 55.16 56.49 55.16 56.49 2,184,812 +0.71(+1.27%)
Mar 04, 2016 55.67 56.21 55.11 55.78 2,312,033 +0.31(+0.56%)
Mar 03, 2016 55.61 55.77 54.66 55.47 2,071,022 +0.06(+0.11%)
Mar 02, 2016 54.72 55.71 54.60 55.41 2,411,309 +0.71(+1.30%)
Mar 01, 2016 53.95 54.72 53.01 54.70 2,188,449 +1.71(+3.23%)
Feb 29, 2016 53.46 53.95 52.99 52.99 2,159,552 -0.45(-0.84%)
Feb 26, 2016 53.30 53.62 52.88 53.44 1,758,863 +0.45(+0.85%)
Feb 25, 2016 53.06 53.12 51.43 52.99 2,430,235 +1.18(+2.28%)
Feb 24, 2016 50.60 51.85 50.10 51.81 2,690,936 +0.35(+0.68%)
Feb 23, 2016 52.46 52.73 51.39 51.46 1,781,418 -1.15(-2.19%)
Feb 22, 2016 52.67 53.12 52.10 52.61 1,762,191 +0.51(+0.98%)
Feb 19, 2016 51.88 52.41 51.67 52.10 2,276,694 +0.06(+0.12%)
Feb 18, 2016 53.01 53.63 51.93 52.04 2,184,147 -0.69(-1.31%)
Feb 17, 2016 51.12 53.98 51.12 52.73 3,909,912 +0.66(+1.27%)
Feb 16, 2016 49.79 52.35 49.79 52.07 4,487,634 +2.43(+4.90%)
Feb 12, 2016 49.60 49.64 49.64 49.64 3,741,500 +0.80(+1.64%)
Feb 11, 2016 48.37 49.34 48.17 48.84 2,416,689 -0.12(-0.25%)
Feb 10, 2016 49.71 50.06 48.92 48.96 1,897,507 -0.35(-0.71%)
Feb 09, 2016 48.84 50.13 48.62 49.31 3,112,050 +0.15(+0.31%)
Feb 08, 2016 49.25 49.67 48.29 49.16 2,994,129 -0.66(-1.32%)
Feb 05, 2016 51.40 51.81 49.56 49.82 2,505,957 -1.85(-3.58%)
Feb 04, 2016 51.21 52.15 50.92 51.67 1,772,288 +0.29(+0.56%)
Feb 03, 2016 51.94 51.97 50.46 51.38 2,425,582 +0.04(+0.08%)
Feb 02, 2016 52.04 52.66 51.27 51.34 3,151,699 -1.83(-3.44%)
Feb 01, 2016 53.38 53.70 52.96 53.17 2,295,677 -0.69(-1.28%)
Jan 29, 2016 52.07 53.94 52.04 53.86 3,378,102 +2.10(+4.06%)
Jan 28, 2016 51.67 51.97 51.13 51.76 2,693,177 +0.48(+0.94%)
Jan 27, 2016 51.03 52.21 50.82 51.28 2,747,945 -0.01(-0.02%)
Jan 26, 2016 51.34 51.96 50.90 51.29 2,362,638 +0.24(+0.47%)
Jan 25, 2016 51.27 51.52 50.77 51.05 2,642,166 -0.33(-0.64%)
Jan 22, 2016 51.50 51.76 50.81 51.38 1,767,727 +0.85(+1.68%)
Jan 21, 2016 51.51 51.68 50.11 50.53 3,971,992 -0.05(-0.10%)
Jan 20, 2016 49.35 51.13 49.00 50.58 5,069,703 +1.19(+2.41%)
Jan 19, 2016 50.33 50.98 48.49 49.39 3,706,984 -0.43(-0.86%)
Jan 15, 2016 48.16 49.82 49.82 49.82 8,245,400 -0.68(-1.35%)
Jan 14, 2016 50.54 51.06 49.91 50.50 3,370,148 +0.40(+0.80%)
Jan 13, 2016 51.72 52.35 50.03 50.10 2,659,496 -1.55(-3.00%)
Jan 12, 2016 51.55 52.19 50.97 51.65 2,445,696 +0.48(+0.94%)
Jan 11, 2016 51.04 51.76 50.42 51.17 3,437,901 +1.19(+2.38%)
Jan 08, 2016 50.74 51.55 49.98 49.98 3,805,221 -0.44(-0.87%)
Jan 07, 2016 50.45 51.46 50.03 50.42 5,162,974 -1.32(-2.55%)
Jan 06, 2016 53.07 53.54 51.43 51.74 3,779,652 -2.30(-4.26%)
Jan 05, 2016 54.73 54.84 53.87 54.04 2,689,457 -0.40(-0.73%)
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.