Skip to main content

Analog Devices (NQ: ADI )

189.43 -1.80 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 54.29 54.35 53.83 54.00 2,155,603 -0.29(-0.54%)
Aug 30, 2016 54.43 54.68 54.08 54.29 1,659,659 +0.01(+0.02%)
Aug 29, 2016 54.46 54.77 54.21 54.28 1,752,839 -0.06(-0.11%)
Aug 26, 2016 54.38 54.83 54.01 54.34 2,484,966 +0.21(+0.38%)
Aug 25, 2016 54.22 54.41 54.00 54.14 2,707,233 +0.02(+0.03%)
Aug 24, 2016 54.89 55.10 54.12 54.12 3,027,479 -0.59(-1.07%)
Aug 23, 2016 55.20 55.51 54.70 54.71 2,257,333 -0.03(-0.06%)
Aug 22, 2016 55.22 55.23 54.66 54.74 2,264,866 -0.26(-0.47%)
Aug 19, 2016 54.81 55.37 54.73 55.00 2,292,112 +0.01(+0.02%)
Aug 18, 2016 55.13 55.61 54.66 54.99 2,484,857 -0.06(-0.11%)
Aug 17, 2016 55.10 55.60 54.16 55.05 3,787,592 -0.58(-1.05%)
Aug 16, 2016 55.86 55.86 55.38 55.63 2,888,135 -0.33(-0.60%)
Aug 15, 2016 55.08 56.15 55.08 55.97 2,955,325 +0.88(+1.60%)
Aug 12, 2016 54.93 55.19 54.68 55.08 1,583,493 +0.09(+0.16%)
Aug 11, 2016 54.87 55.00 53.91 55.00 1,545,387 +0.30(+0.55%)
Aug 10, 2016 54.88 54.88 54.16 54.70 2,396,466 -0.03(-0.05%)
Aug 09, 2016 54.77 55.01 54.56 54.72 2,255,232 +0.33(+0.60%)
Aug 08, 2016 54.73 54.83 54.27 54.40 2,144,981 -0.21(-0.39%)
Aug 05, 2016 54.45 54.65 54.08 54.61 2,149,880 +0.30(+0.55%)
Aug 04, 2016 54.08 54.35 53.76 54.31 2,080,302 +0.40(+0.75%)
Aug 03, 2016 53.72 54.51 53.37 53.91 2,215,764 +0.03(+0.05%)
Aug 02, 2016 54.69 54.74 53.58 53.88 3,196,076 -0.98(-1.78%)
Aug 01, 2016 55.04 55.15 54.48 54.86 3,113,761 +0.13(+0.23%)
Jul 29, 2016 55.05 55.25 54.45 54.73 3,780,803 -0.33(-0.61%)
Jul 28, 2016 54.41 55.21 53.81 55.07 5,509,421 +0.76(+1.41%)
Jul 27, 2016 57.26 57.37 53.98 54.30 17,450,488 +0.39(+0.73%)
Jul 26, 2016 52.43 55.07 52.37 53.91 5,883,944 +2.01(+3.87%)
Jul 25, 2016 51.87 51.95 51.62 51.90 1,394,286 +0.11(+0.22%)
Jul 22, 2016 51.49 51.82 51.16 51.79 960,613 +0.39(+0.75%)
Jul 21, 2016 52.00 52.00 51.21 51.40 1,608,784 -0.63(-1.22%)
Jul 20, 2016 51.82 52.24 51.58 52.04 1,630,181 +0.36(+0.70%)
Jul 19, 2016 51.52 51.86 51.35 51.68 1,593,175 -0.14(-0.26%)
Jul 18, 2016 51.88 52.16 51.67 51.82 2,142,119 +0.24(+0.47%)
Jul 15, 2016 51.66 51.66 51.42 51.58 2,315,385 +0.11(+0.22%)
Jul 14, 2016 51.45 51.60 51.16 51.46 2,008,182 +0.43(+0.84%)
Jul 13, 2016 50.82 51.12 50.58 51.04 2,889,984 +0.45(+0.90%)
Jul 12, 2016 50.32 50.62 50.32 50.58 1,529,344 +0.63(+1.27%)
Jul 11, 2016 49.72 50.20 49.59 49.95 2,085,878 +0.44(+0.88%)
Jul 08, 2016 48.45 49.55 47.97 49.51 2,667,302 +1.53(+3.20%)
Jul 07, 2016 47.58 48.33 47.41 47.97 1,611,779 +0.51(+1.07%)
Jul 05, 2016 48.01 48.36 47.19 47.47 1,997,124 -1.09(-2.24%)
Jul 01, 2016 48.15 48.56 48.56 48.56 2,228,578 -0.01(-0.02%)
Jun 30, 2016 47.80 48.61 47.50 48.57 3,001,099 +0.87(+1.83%)
Jun 29, 2016 46.89 47.72 46.83 47.69 2,897,892 +1.12(+2.41%)
Jun 28, 2016 45.90 46.58 45.54 46.57 3,783,503 +1.51(+3.35%)
Jun 27, 2016 46.18 46.46 44.73 45.06 4,211,069 -2.14(-4.52%)
Jun 24, 2016 47.08 48.33 46.95 47.19 9,901,367 -2.63(-5.28%)
Jun 23, 2016 49.32 49.84 49.15 49.83 1,876,325 +1.08(+2.22%)
Jun 22, 2016 48.99 49.35 48.69 48.75 2,004,049 -0.18(-0.37%)
Jun 21, 2016 48.87 49.01 48.57 48.93 1,450,369 +0.23(+0.48%)
Jun 20, 2016 48.69 49.19 48.64 48.69 2,158,328 +0.69(+1.43%)
Jun 17, 2016 48.75 48.75 47.68 48.01 3,101,107 -0.78(-1.60%)
Jun 16, 2016 48.45 48.87 47.93 48.79 1,268,965 +0.03(+0.05%)
Jun 15, 2016 49.10 49.12 48.64 48.76 2,788,279 -0.17(-0.35%)
Jun 14, 2016 48.72 49.09 48.51 48.93 2,568,611 +0.17(+0.35%)
Jun 13, 2016 48.75 49.35 48.62 48.76 1,286,567 -0.08(-0.16%)
Jun 10, 2016 48.78 49.11 48.54 48.84 1,590,932 -0.51(-1.04%)
Jun 09, 2016 49.36 49.40 49.05 49.35 1,227,735 -0.19(-0.38%)
Jun 08, 2016 49.63 49.84 49.30 49.54 1,447,542 -0.01(-0.02%)
Jun 07, 2016 49.29 49.69 48.77 49.55 3,811,217 +0.60(+1.23%)
Jun 06, 2016 49.78 50.08 48.91 48.95 4,948,922 -0.87(-1.76%)
Jun 03, 2016 50.21 50.21 49.54 49.83 1,706,097 -0.15(-0.29%)
Jun 02, 2016 49.05 50.02 49.05 49.97 1,992,123 -0.32(-0.63%)
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.