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 (%)
Jun 30, 2015 53.54 53.83 53.11 53.41 2,316,267 +0.16(+0.30%)
Jun 29, 2015 54.43 54.59 53.12 53.25 3,288,256 -1.51(-2.75%)
Jun 26, 2015 55.23 55.90 54.31 54.76 6,777,411 -0.66(-1.19%)
Jun 25, 2015 55.81 56.03 55.18 55.42 1,910,705 -0.21(-0.37%)
Jun 24, 2015 56.14 56.30 55.55 55.62 1,636,500 -0.57(-1.02%)
Jun 23, 2015 56.62 56.81 56.08 56.20 1,672,430 -0.41(-0.72%)
Jun 22, 2015 56.87 57.09 56.10 56.61 2,403,981 +0.09(+0.16%)
Jun 19, 2015 56.87 57.05 56.00 56.51 3,786,117 -0.32(-0.57%)
Jun 18, 2015 56.26 57.11 56.18 56.84 2,390,416 +0.89(+1.59%)
Jun 17, 2015 55.61 56.27 55.61 55.95 2,632,235 +0.50(+0.90%)
Jun 16, 2015 55.38 55.71 55.21 55.45 1,664,061 -0.06(-0.11%)
Jun 15, 2015 54.72 55.57 54.40 55.51 2,046,317 +0.37(+0.66%)
Jun 12, 2015 55.55 55.69 54.98 55.14 1,491,839 -0.80(-1.43%)
Jun 11, 2015 56.37 56.47 55.87 55.94 1,663,240 -0.42(-0.74%)
Jun 10, 2015 54.99 56.49 54.71 56.36 3,602,561 +1.69(+3.09%)
Jun 09, 2015 54.98 55.25 54.32 54.67 2,737,838 -0.22(-0.39%)
Jun 08, 2015 56.12 56.19 54.69 54.88 2,778,063 -1.18(-2.11%)
Jun 05, 2015 55.72 56.27 55.27 56.07 2,126,745 +0.36(+0.64%)
Jun 04, 2015 55.69 56.12 55.44 55.71 2,604,490 -0.29(-0.52%)
Jun 03, 2015 56.66 56.66 55.93 56.00 1,475,310 -0.35(-0.62%)
Jun 02, 2015 57.16 57.17 56.18 56.35 2,226,706 -0.87(-1.51%)
Jun 01, 2015 56.93 57.40 56.42 57.21 2,947,585 +0.66(+1.16%)
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%)
May 01, 2015 51.89 52.90 51.88 52.65 4,371,141 +1.19(+2.31%)
Apr 30, 2015 52.05 52.15 51.01 51.46 3,587,924 -0.82(-1.56%)
Apr 29, 2015 52.47 52.97 51.85 52.28 1,859,477 -0.33(-0.63%)
Apr 28, 2015 52.16 52.81 52.01 52.61 2,298,120 +0.46(+0.88%)
Apr 27, 2015 51.61 52.65 51.61 52.15 2,030,020 +0.12(+0.22%)
Apr 24, 2015 52.91 52.93 51.47 52.04 4,706,175 -0.88(-1.67%)
Apr 23, 2015 52.46 53.11 52.26 52.92 3,253,674 -0.75(-1.40%)
Apr 22, 2015 53.88 53.88 52.99 53.67 1,227,813 +0.10(+0.19%)
Apr 21, 2015 53.39 53.71 53.09 53.57 1,725,475 +0.54(+1.02%)
Apr 20, 2015 52.99 53.60 52.94 53.03 1,814,399 +0.25(+0.47%)
Apr 17, 2015 52.73 53.06 52.48 52.78 2,943,373 -0.57(-1.07%)
Apr 16, 2015 52.86 53.45 52.84 53.35 1,746,834 +0.15(+0.28%)
Apr 15, 2015 52.37 53.31 52.31 53.20 1,870,955 +1.13(+2.17%)
Apr 14, 2015 52.95 53.14 51.98 52.07 2,754,872 -0.98(-1.85%)
Apr 13, 2015 53.47 53.80 52.94 53.05 1,772,702 -0.40(-0.76%)
Apr 10, 2015 53.49 53.59 53.14 53.46 1,530,877 +0.17(+0.32%)
Apr 09, 2015 52.70 53.34 52.62 53.29 1,892,553 +0.30(+0.57%)
Apr 08, 2015 52.54 53.17 52.45 52.99 2,723,172 +0.36(+0.68%)
Apr 07, 2015 52.19 52.98 51.83 52.63 2,545,398 +0.38(+0.73%)
Apr 06, 2015 51.26 52.37 51.05 52.25 2,799,521 +0.45(+0.87%)
Apr 02, 2015 51.85 51.80 51.80 51.80 2,644,184 -0.27(-0.53%)
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.