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 (%)
Mar 31, 2017 71.62 71.99 71.37 71.53 2,677,747 -0.22(-0.30%)
Mar 30, 2017 71.46 72.11 71.25 71.75 1,532,862 +0.25(+0.35%)
Mar 29, 2017 71.48 71.77 71.11 71.50 2,337,693 -0.25(-0.35%)
Mar 28, 2017 70.97 72.02 70.76 71.75 3,341,144 +0.70(+0.98%)
Mar 27, 2017 70.70 71.17 70.17 71.05 2,807,655 -0.21(-0.29%)
Mar 24, 2017 71.45 72.40 71.05 71.26 2,547,420 +0.09(+0.12%)
Mar 23, 2017 71.78 71.86 70.97 71.17 3,889,462 -0.51(-0.71%)
Mar 22, 2017 71.44 71.80 71.27 71.68 2,984,312 +0.28(+0.39%)
Mar 21, 2017 72.67 72.85 71.30 71.40 3,799,651 -0.96(-1.33%)
Mar 20, 2017 72.67 73.06 72.34 72.36 3,109,277 -0.31(-0.43%)
Mar 17, 2017 72.72 72.74 72.21 72.67 4,793,437 +0.47(+0.65%)
Mar 16, 2017 72.70 72.88 71.94 72.20 4,705,982 -0.69(-0.95%)
Mar 15, 2017 72.84 73.03 72.06 72.89 5,154,490 -0.15(-0.20%)
Mar 14, 2017 72.03 73.08 71.92 73.04 5,592,034 +0.80(+1.11%)
Mar 13, 2017 71.71 72.44 71.62 72.24 5,583,737 +0.49(+0.68%)
Mar 10, 2017 73.21 73.21 71.60 71.75 8,587,318 -0.85(-1.17%)
Mar 09, 2017 72.78 73.02 72.27 72.60 2,296,914 -0.27(-0.37%)
Mar 08, 2017 73.12 73.19 72.60 72.87 2,728,910 +0.06(+0.08%)
Mar 07, 2017 73.06 73.47 72.63 72.81 3,314,062 -0.38(-0.52%)
Mar 06, 2017 72.45 73.53 71.88 73.19 4,258,846 +0.58(+0.81%)
Mar 03, 2017 72.99 73.01 72.48 72.60 2,700,549 -0.41(-0.56%)
Mar 02, 2017 72.79 73.39 72.48 73.01 3,110,329 -0.10(-0.13%)
Mar 01, 2017 71.97 73.14 71.71 73.11 2,595,080 +1.60(+2.23%)
Feb 28, 2017 71.73 71.78 71.21 71.51 2,343,301 -0.31(-0.43%)
Feb 27, 2017 71.27 71.95 70.91 71.82 2,054,398 +0.52(+0.73%)
Feb 24, 2017 70.68 71.31 70.55 71.30 3,254,965 +0.06(+0.09%)
Feb 23, 2017 71.71 71.71 70.73 71.23 2,609,538 -0.39(-0.55%)
Feb 22, 2017 71.85 71.92 71.16 71.63 4,216,202 -0.27(-0.38%)
Feb 21, 2017 71.62 71.94 71.18 71.90 2,735,976 +0.30(+0.41%)
Feb 17, 2017 71.60 71.60 71.60 0 +0.44(+0.62%)
Feb 16, 2017 70.32 71.68 70.10 71.16 3,991,415 +0.32(+0.45%)
Feb 15, 2017 70.14 70.86 67.68 70.84 8,099,531 +3.26(+4.83%)
Feb 14, 2017 67.57 67.69 66.91 67.57 2,980,824 -0.07(-0.10%)
Feb 13, 2017 66.85 67.74 66.68 67.64 3,036,982 +1.21(+1.82%)
Feb 10, 2017 66.65 66.65 65.58 66.44 1,922,073 +0.02(+0.03%)
Feb 09, 2017 67.51 67.51 66.39 66.42 2,525,345 -0.84(-1.25%)
Feb 08, 2017 66.85 67.50 66.65 67.26 3,913,988 +1.02(+1.53%)
Feb 07, 2017 65.71 66.48 65.47 66.25 2,460,628 +0.68(+1.03%)
Feb 06, 2017 65.67 65.67 65.06 65.57 2,060,744 +0.01(+0.01%)
Feb 03, 2017 65.56 65.74 65.33 65.56 2,468,720 +0.25(+0.39%)
Feb 02, 2017 65.68 66.00 65.23 65.31 2,868,317 -0.82(-1.23%)
Feb 01, 2017 65.77 66.61 65.47 66.12 2,981,852 +1.07(+1.64%)
Jan 31, 2017 66.10 66.14 64.76 65.06 3,006,545 -1.16(-1.76%)
Jan 30, 2017 66.64 66.64 65.31 66.22 2,853,418 -0.56(-0.84%)
Jan 27, 2017 64.72 66.79 64.46 66.78 4,401,161 +2.37(+3.68%)
Jan 26, 2017 64.56 64.71 64.04 64.41 4,806,454 -0.30(-0.46%)
Jan 25, 2017 64.84 65.62 64.68 64.71 4,543,454 +0.89(+1.40%)
Jan 24, 2017 63.38 63.96 62.99 63.82 3,815,506 +0.63(+1.00%)
Jan 23, 2017 63.15 63.58 62.86 63.18 2,540,627 -0.09(-0.14%)
Jan 20, 2017 62.58 63.94 62.58 63.27 2,086,819 +0.38(+0.61%)
Jan 19, 2017 63.27 63.71 62.76 62.89 2,290,929 -0.49(-0.78%)
Jan 18, 2017 63.06 63.92 62.70 63.38 2,427,200 +0.63(+1.01%)
Jan 17, 2017 62.70 63.73 62.37 62.75 2,735,359 -0.34(-0.54%)
Jan 13, 2017 63.09 63.09 63.09 0 +0.39(+0.62%)
Jan 12, 2017 62.87 62.87 61.64 62.70 2,418,108 -0.35(-0.55%)
Jan 11, 2017 62.74 63.08 62.57 63.04 1,821,991 +0.23(+0.37%)
Jan 10, 2017 62.39 62.95 62.37 62.81 2,768,299 +0.36(+0.57%)
Jan 09, 2017 62.19 62.95 62.09 62.45 2,764,004 +0.30(+0.47%)
Jan 06, 2017 62.14 62.46 61.64 62.16 2,384,351 +0.24(+0.39%)
Jan 05, 2017 62.86 63.03 61.88 61.91 2,381,181 -0.90(-1.44%)
Jan 04, 2017 63.17 63.40 62.72 62.82 2,270,384 -0.13(-0.20%)
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.