Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

187.58 -1.85 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 55.05 55.26 54.45 54.74 3,780,400 -0.33(-0.61%)
Jul 28, 2016 54.42 55.22 53.81 55.07 5,508,833 +0.76(+1.41%)
Jul 27, 2016 57.27 57.38 53.98 54.31 17,448,628 +0.39(+0.73%)
Jul 26, 2016 52.44 55.07 52.38 53.92 5,883,317 +2.01(+3.87%)
Jul 25, 2016 51.87 51.96 51.62 51.91 1,394,137 +0.11(+0.22%)
Jul 22, 2016 51.50 51.83 51.16 51.80 960,510 +0.39(+0.75%)
Jul 21, 2016 52.01 52.01 51.21 51.41 1,608,613 -0.63(-1.22%)
Jul 20, 2016 51.82 52.24 51.58 52.04 1,630,007 +0.36(+0.70%)
Jul 19, 2016 51.53 51.86 51.36 51.68 1,593,005 -0.14(-0.26%)
Jul 18, 2016 51.88 52.16 51.68 51.82 2,141,890 +0.24(+0.47%)
Jul 15, 2016 51.67 51.67 51.43 51.58 2,315,139 +0.11(+0.22%)
Jul 14, 2016 51.45 51.61 51.17 51.47 2,007,968 +0.43(+0.84%)
Jul 13, 2016 50.83 51.13 50.59 51.04 2,889,676 +0.45(+0.90%)
Jul 12, 2016 50.32 50.62 50.32 50.59 1,529,181 +0.63(+1.27%)
Jul 11, 2016 49.73 50.21 49.60 49.95 2,085,655 +0.44(+0.88%)
Jul 08, 2016 48.46 49.56 47.98 49.51 2,667,018 +1.54(+3.20%)
Jul 07, 2016 47.59 48.33 47.41 47.98 1,611,607 +0.51(+1.07%)
Jul 05, 2016 48.01 48.37 47.20 47.47 1,996,911 -1.09(-2.24%)
Jul 01, 2016 48.15 48.56 48.56 48.56 2,228,341 -0.01(-0.02%)
Jun 30, 2016 47.81 48.61 47.51 48.57 3,000,779 +0.87(+1.83%)
Jun 29, 2016 46.90 47.72 46.83 47.70 2,897,584 +1.12(+2.41%)
Jun 28, 2016 45.90 46.58 45.54 46.57 3,783,100 +1.51(+3.35%)
Jun 27, 2016 46.19 46.46 44.74 45.06 4,210,620 -2.14(-4.52%)
Jun 24, 2016 47.09 48.34 46.95 47.20 9,900,311 -2.63(-5.28%)
Jun 23, 2016 49.33 49.84 49.15 49.83 1,876,125 +1.08(+2.22%)
Jun 22, 2016 49.00 49.36 48.69 48.75 2,003,835 -0.18(-0.37%)
Jun 21, 2016 48.87 49.02 48.58 48.93 1,450,215 +0.23(+0.48%)
Jun 20, 2016 48.69 49.20 48.65 48.70 2,158,098 +0.69(+1.43%)
Jun 17, 2016 48.75 48.75 47.69 48.01 3,100,777 -0.78(-1.60%)
Jun 16, 2016 48.46 48.88 47.94 48.79 1,268,829 +0.03(+0.05%)
Jun 15, 2016 49.10 49.13 48.65 48.77 2,787,982 -0.17(-0.35%)
Jun 14, 2016 48.73 49.09 48.51 48.94 2,568,337 +0.17(+0.35%)
Jun 13, 2016 48.76 49.35 48.62 48.77 1,286,430 -0.08(-0.16%)
Jun 10, 2016 48.79 49.12 48.55 48.85 1,590,763 -0.51(-1.04%)
Jun 09, 2016 49.37 49.40 49.05 49.36 1,227,605 -0.19(-0.38%)
Jun 08, 2016 49.63 49.84 49.31 49.55 1,447,388 -0.01(-0.02%)
Jun 07, 2016 49.29 49.69 48.78 49.56 3,810,810 +0.60(+1.23%)
Jun 06, 2016 49.78 50.08 48.91 48.96 4,948,394 -0.87(-1.76%)
Jun 03, 2016 50.22 50.22 49.55 49.83 1,705,915 -0.15(-0.29%)
Jun 02, 2016 49.05 50.03 49.05 49.98 1,991,911 -0.32(-0.63%)
Jun 01, 2016 49.83 50.40 49.83 50.29 1,254,594 +0.13(+0.26%)
May 31, 2016 50.11 50.26 49.77 50.17 1,572,227 +0.05(+0.10%)
May 27, 2016 50.04 50.11 50.11 50.11 1,167,054 +0.13(+0.26%)
May 26, 2016 49.92 50.16 49.73 49.99 1,206,097 +0.02(+0.03%)
May 25, 2016 49.69 50.07 49.57 49.97 1,688,201 +0.40(+0.81%)
May 24, 2016 48.61 49.68 48.49 49.57 1,937,021 +1.24(+2.57%)
May 23, 2016 48.33 48.90 48.20 48.32 1,779,841 +0.19(+0.39%)
May 20, 2016 47.68 48.61 47.66 48.14 2,265,678 +0.72(+1.51%)
May 19, 2016 47.40 47.70 46.85 47.42 2,089,711 -0.10(-0.22%)
May 18, 2016 45.17 47.80 45.12 47.52 3,781,892 +0.38(+0.81%)
May 17, 2016 47.09 47.69 47.04 47.14 3,414,949 -0.05(-0.11%)
May 16, 2016 46.71 47.51 46.43 47.19 2,228,372 +0.60(+1.30%)
May 13, 2016 46.62 47.10 46.25 46.59 2,210,754 -0.15(-0.33%)
May 12, 2016 47.64 47.86 46.38 46.74 2,676,918 -0.72(-1.52%)
May 11, 2016 47.72 48.12 47.40 47.46 1,869,603 -0.30(-0.62%)
May 10, 2016 47.29 47.82 46.97 47.76 3,080,746 +0.74(+1.58%)
May 09, 2016 47.41 47.75 46.98 47.02 2,496,827 -0.20(-0.43%)
May 06, 2016 47.22 47.40 46.69 47.22 3,132,512 -0.19(-0.40%)
May 05, 2016 47.66 47.85 47.18 47.41 1,789,201 -0.12(-0.25%)
May 04, 2016 47.50 47.79 47.24 47.53 2,754,419 -0.34(-0.71%)
May 03, 2016 47.96 48.29 47.74 47.87 1,942,555 -0.66(-1.37%)
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.