Indicators

Analog Devices (NQ: ADI )

187.58 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	57.01	57.01	56.25	56.56	2,849,283	-0.29(-0.51%)
May 28, 2015	56.88	57.21	56.32	56.85	2,069,773	+0.02(+0.03%)
May 27, 2015	55.40	56.96	55.32	56.83	3,599,659	+1.20(+2.15%)
May 26, 2015	55.72	55.88	54.88	55.63	3,568,780	-0.20(-0.37%)
May 22, 2015	54.54	55.84	55.84	55.84	4,278,159	+1.34(+2.45%)
May 21, 2015	54.93	54.94	54.13	54.50	4,277,907	-0.57(-1.04%)
May 20, 2015	53.43	55.63	53.26	55.08	8,426,233	+2.27(+4.30%)
May 19, 2015	53.09	53.54	52.68	52.80	5,453,415	+0.07(+0.14%)
May 18, 2015	52.62	53.02	52.45	52.73	4,149,897	+0.15(+0.29%)
May 15, 2015	53.17	53.18	52.40	52.57	2,803,675	-0.19(-0.35%)
May 14, 2015	52.40	53.12	52.19	52.76	2,305,738	+0.97(+1.86%)
May 13, 2015	51.80	52.32	51.62	51.80	1,994,713	+0.13(+0.26%)
May 12, 2015	51.80	52.01	51.26	51.66	1,939,957	-0.47(-0.89%)
May 11, 2015	52.22	52.43	52.12	52.13	1,678,290	-0.07(-0.13%)
May 08, 2015	52.22	52.80	51.93	52.20	2,435,554	+0.57(+1.10%)
May 07, 2015	51.46	52.11	51.24	51.63	2,115,323	+0.33(+0.65%)
May 06, 2015	51.65	51.82	50.98	51.30	2,010,503	-0.10(-0.20%)
May 05, 2015	52.46	52.46	51.36	51.40	1,958,852	-1.24(-2.35%)
May 04, 2015	52.95	53.18	52.55	52.64	1,726,405	-0.02(-0.03%)

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.