Analog Devices (NQ: ADI )

178.00 USD -4.47 (-2.45%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 39.25 39.49 39.02 39.17 2,264,105 -0.42(-1.05%)
Sep 27, 2012 39.00 39.73 38.91 39.59 1,946,106 +0.83(+2.14%)
Sep 26, 2012 39.01 39.10 38.44 38.76 3,103,167 -0.25(-0.64%)
Sep 25, 2012 40.14 40.17 38.99 39.01 3,840,450 -0.82(-2.06%)
Sep 24, 2012 40.60 40.76 39.76 39.83 1,994,467 -0.49(-1.22%)
Sep 21, 2012 40.73 40.96 40.28 40.32 2,422,517 -0.19(-0.47%)
Sep 20, 2012 40.83 40.92 40.35 40.51 2,116,852 -0.41(-1.00%)
Sep 19, 2012 41.07 41.07 40.52 40.92 1,875,892 +0.15(+0.37%)
Sep 18, 2012 40.44 40.99 40.41 40.77 2,699,122 -0.39(-0.95%)
Sep 17, 2012 41.46 41.50 40.84 41.16 3,857,511 -0.52(-1.25%)
Sep 14, 2012 41.02 41.79 40.78 41.68 3,316,339 +0.79(+1.93%)
Sep 13, 2012 39.76 41.02 39.76 40.89 2,342,828 +0.63(+1.56%)
Sep 12, 2012 40.42 40.47 40.03 40.26 1,513,114 +0.03(+0.07%)
Sep 11, 2012 40.25 40.50 40.00 40.23 1,991,308 +0.16(+0.40%)
Sep 10, 2012 40.29 40.50 40.05 40.07 2,388,733 -0.38(-0.94%)
Sep 07, 2012 40.20 40.48 40.05 40.45 1,741,261 +0.11(+0.27%)
Sep 06, 2012 39.56 40.54 39.00 40.34 1,918,576 +1.04(+2.65%)
Sep 05, 2012 39.34 39.48 39.01 39.30 1,697,723 -0.06(-0.15%)
Sep 04, 2012 39.60 39.91 39.07 39.36 1,618,376 -0.38(-0.96%)
Aug 31, 2012 39.50 39.78 39.17 39.74 1,693,290 +0.35(+0.89%)
Aug 30, 2012 39.46 39.69 39.14 39.39 1,557,545 -0.13(-0.33%)
Aug 29, 2012 39.01 39.60 39.01 39.52 1,357,718 -0.08(-0.20%)
Aug 27, 2012 39.83 39.84 39.35 39.60 1,349,319 -0.14(-0.35%)
Aug 24, 2012 39.49 39.92 39.33 39.74 1,920,080 +0.17(+0.43%)
Aug 23, 2012 39.68 39.75 39.25 39.57 1,820,002 -0.13(-0.33%)
Aug 22, 2012 40.00 40.20 39.42 39.70 3,983,186 -0.64(-1.59%)
Aug 21, 2012 40.60 40.80 40.20 40.34 3,238,021 -0.20(-0.49%)
Aug 20, 2012 40.58 40.75 40.24 40.54 2,074,533 -0.28(-0.69%)
Aug 17, 2012 40.87 40.89 40.45 40.82 1,274,978 -0.03(-0.07%)
Aug 16, 2012 40.43 40.91 40.40 40.85 1,011,580 +0.42(+1.04%)
Aug 15, 2012 40.26 40.72 40.21 40.43 1,338,791 +0.15(+0.37%)
Aug 14, 2012 40.59 40.72 40.12 40.28 1,676,093 -0.25(-0.62%)
Aug 13, 2012 40.35 40.53 40.04 40.53 1,654,115 +0.10(+0.25%)
Aug 10, 2012 40.30 40.50 40.06 40.43 2,020,407 +0.07(+0.17%)
Aug 09, 2012 40.04 40.49 40.01 40.36 1,520,710 +0.18(+0.45%)
Aug 08, 2012 40.06 40.30 39.81 40.18 1,672,196 +0.17(+0.42%)
Aug 07, 2012 39.86 40.50 39.86 40.01 2,491,075 +0.17(+0.43%)
Aug 06, 2012 39.96 40.04 39.79 39.84 1,805,889 +0.04(+0.10%)
Aug 03, 2012 39.50 39.94 39.30 39.80 2,329,111 +0.72(+1.84%)
Aug 02, 2012 38.90 39.53 38.72 39.08 2,250,423 -0.27(-0.69%)
Aug 01, 2012 39.43 39.58 38.89 39.35 3,029,791 +0.27(+0.69%)
Jul 31, 2012 39.30 39.70 39.07 39.08 2,609,492 -0.14(-0.36%)
Jul 30, 2012 39.40 39.60 38.85 39.22 1,771,621 -0.15(-0.38%)
Jul 27, 2012 38.65 39.51 38.49 39.37 2,492,681 +1.03(+2.70%)
Jul 26, 2012 38.41 38.82 38.13 38.33 2,500,205 +0.38(+1.01%)
Jul 25, 2012 36.84 38.15 36.79 37.95 3,353,440 +1.26(+3.42%)
Jul 24, 2012 36.91 37.01 36.38 36.70 1,661,984 -0.30(-0.80%)
Jul 23, 2012 37.15 37.15 36.36 36.99 2,215,876 -0.50(-1.33%)
Jul 20, 2012 37.92 37.93 37.29 37.49 1,697,186 -0.50(-1.32%)
Jul 19, 2012 37.89 38.33 37.63 37.99 2,894,298 +0.40(+1.06%)
Jul 18, 2012 36.55 37.89 36.43 37.59 2,294,001 +1.02(+2.79%)
Jul 17, 2012 36.32 36.75 35.79 36.57 2,828,380 +0.40(+1.09%)
Jul 16, 2012 36.35 36.57 36.07 36.17 2,102,633 -0.30(-0.81%)
Jul 13, 2012 35.96 36.57 35.93 36.47 1,431,317 +0.64(+1.79%)
Jul 12, 2012 36.13 36.21 35.61 35.83 1,970,207 -0.61(-1.67%)
Jul 11, 2012 36.25 36.71 36.09 36.44 2,881,867 +0.32(+0.89%)
Jul 10, 2012 36.18 36.65 35.88 36.12 2,177,855 -0.19(-0.52%)
Jul 09, 2012 36.60 36.62 35.98 36.31 2,122,005 -0.31(-0.85%)
Jul 06, 2012 37.11 37.20 36.19 36.62 2,143,835 -0.81(-2.16%)
Jul 05, 2012 37.19 37.58 36.80 37.43 1,593,657 +0.15(+0.40%)
Jul 03, 2012 37.26 37.32 36.75 37.28 1,690,956 +0.04(+0.11%)
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.