Skip to main content

Analog Devices (NQ: ADI )

191.22 -3.98 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 38.75 39.53 38.59 39.16 2,929,858 +0.13(+0.34%)
Sep 27, 2013 39.28 39.28 38.98 39.03 0 -0.47(-1.18%)
Sep 26, 2013 39.85 39.85 39.40 39.49 1,160,961 -0.11(-0.27%)
Sep 25, 2013 39.76 39.88 39.39 39.60 1,239,529 -0.13(-0.33%)
Sep 24, 2013 39.66 39.99 39.42 39.73 1,814,695 +0.15(+0.38%)
Sep 23, 2013 40.02 40.14 39.48 39.58 1,851,894 -0.36(-0.91%)
Sep 20, 2013 40.27 40.48 39.89 39.95 0 -0.32(-0.80%)
Sep 19, 2013 40.56 40.57 40.15 40.27 2,023,143 -0.10(-0.25%)
Sep 18, 2013 40.31 40.40 39.92 40.37 2,211,471 +0.01(+0.02%)
Sep 17, 2013 40.24 40.41 40.16 40.36 0 +0.16(+0.39%)
Sep 16, 2013 40.40 40.21 39.99 40.20 0 +0.29(+0.73%)
Sep 13, 2013 39.96 40.07 39.62 39.91 0 -0.01(-0.02%)
Sep 12, 2013 40.17 40.26 39.83 39.92 1,533,994 -0.24(-0.59%)
Sep 11, 2013 39.63 40.19 39.62 40.15 2,055,030 +0.30(+0.76%)
Sep 10, 2013 39.73 39.90 39.55 39.85 2,024,395 +0.48(+1.22%)
Sep 09, 2013 39.32 39.50 39.12 39.37 1,198,873 +0.22(+0.55%)
Sep 06, 2013 39.48 39.58 38.87 39.15 0 -0.21(-0.53%)
Sep 05, 2013 39.54 39.68 39.29 39.36 2,048,950 -0.13(-0.34%)
Sep 04, 2013 38.78 39.67 38.76 39.49 1,869,418 +0.66(+1.69%)
Sep 03, 2013 39.09 39.43 38.74 38.83 2,170,381 +0.32(+0.82%)
Aug 30, 2013 38.69 39.19 38.28 38.52 0 -0.17(-0.45%)
Aug 29, 2013 38.33 38.93 38.23 38.69 1,253,956 +0.27(+0.69%)
Aug 28, 2013 38.29 38.59 38.08 38.43 2,192,443 +0.01(+0.02%)
Aug 27, 2013 38.96 39.04 38.32 38.42 2,473,330 -0.88(-2.24%)
Aug 26, 2013 39.33 39.64 39.23 39.30 1,565,470 -0.09(-0.23%)
Aug 23, 2013 39.40 39.58 39.04 39.39 0 +0.07(+0.19%)
Aug 22, 2013 39.12 39.61 38.98 39.32 1,388,306 +0.24(+0.62%)
Aug 21, 2013 38.83 39.36 38.63 39.08 4,834,545 -0.75(-1.88%)
Aug 20, 2013 39.82 40.14 39.71 39.83 2,767,343 +0.06(+0.15%)
Aug 19, 2013 40.24 40.42 39.77 39.77 1,711,903 -0.44(-1.09%)
Aug 16, 2013 39.76 40.37 39.76 40.20 0 +0.40(+0.99%)
Aug 15, 2013 40.33 40.35 39.78 39.81 1,663,298 -0.87(-2.15%)
Aug 14, 2013 41.12 41.12 40.67 40.68 1,074,431 -0.58(-1.41%)
Aug 13, 2013 41.12 41.36 40.64 41.27 1,201,134 +0.14(+0.34%)
Aug 12, 2013 40.72 41.24 40.69 41.12 1,646,817 +0.34(+0.84%)
Aug 09, 2013 40.84 40.97 40.58 40.78 1,427,216 -0.08(-0.20%)
Aug 08, 2013 41.22 41.29 40.61 40.87 1,005,062 -0.04(-0.10%)
Aug 07, 2013 41.16 41.16 40.63 40.91 1,339,054 -0.22(-0.55%)
Aug 06, 2013 41.23 41.32 40.99 41.13 1,279,302 -0.13(-0.32%)
Aug 05, 2013 41.40 41.44 41.17 41.27 962,894 -0.24(-0.58%)
Aug 02, 2013 41.39 41.51 41.00 41.51 1,663,803 -0.06(-0.14%)
Aug 01, 2013 41.26 41.61 41.26 41.56 1,747,772 +0.47(+1.13%)
Jul 31, 2013 40.90 41.34 40.77 41.10 0 +0.37(+0.92%)
Jul 30, 2013 40.64 40.80 40.48 40.72 0 +0.36(+0.89%)
Jul 29, 2013 40.38 40.54 40.12 40.37 0 -0.05(-0.12%)
Jul 26, 2013 40.23 40.42 39.99 40.42 0 -0.16(-0.39%)
Jul 25, 2013 40.04 40.61 39.98 40.57 0 +0.43(+1.08%)
Jul 24, 2013 40.56 40.60 39.92 40.14 0 -0.12(-0.31%)
Jul 23, 2013 40.38 40.64 40.10 40.27 0 +0.37(+0.92%)
Jul 22, 2013 40.04 40.36 39.75 39.90 0 -0.03(-0.08%)
Jul 19, 2013 40.28 40.28 39.82 39.93 0 -0.30(-0.74%)
Jul 18, 2013 40.61 40.64 39.91 40.23 0 -0.31(-0.77%)
Jul 17, 2013 40.42 40.72 40.35 40.55 2,268,593 +0.16(+0.40%)
Jul 16, 2013 40.34 40.48 40.18 40.38 0 +0.10(+0.25%)
Jul 15, 2013 40.17 40.39 40.05 40.28 0 +0.04(+0.10%)
Jul 12, 2013 40.02 40.31 39.63 40.24 0 +0.29(+0.73%)
Jul 11, 2013 39.33 39.99 39.28 39.95 0 +1.06(+2.72%)
Jul 10, 2013 38.52 38.92 38.40 38.89 1,632,140 +0.39(+1.02%)
Jul 09, 2013 38.38 38.63 38.19 38.50 0 +0.42(+1.09%)
Jul 08, 2013 38.51 38.72 37.90 38.09 0 -0.37(-0.97%)
Jul 05, 2013 38.28 38.50 38.02 38.46 0 +0.44(+1.16%)
Jul 03, 2013 37.59 38.24 37.37 38.02 0 +0.31(+0.82%)
Jul 02, 2013 37.69 38.07 37.44 37.71 0 -0.05(-0.13%)
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.