Analog Devices (NQ: ADI )

179.88 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 46.56 47.49 46.36 47.05 2,438,499 +0.16(+0.34%)
Sep 27, 2013 47.20 47.20 46.84 46.89 0 -0.56(-1.18%)
Sep 26, 2013 47.88 47.88 47.34 47.45 966,259 -0.13(-0.27%)
Sep 25, 2013 47.77 47.92 47.33 47.58 1,031,651 -0.16(-0.34%)
Sep 24, 2013 47.65 48.05 47.36 47.74 1,510,357 +0.18(+0.38%)
Sep 23, 2013 48.09 48.23 47.44 47.56 1,541,318 -0.43(-0.91%)
Sep 20, 2013 48.39 48.64 47.93 47.99 0 -0.39(-0.80%)
Sep 19, 2013 48.73 48.75 48.24 48.38 1,683,847 -0.12(-0.25%)
Sep 18, 2013 48.43 48.54 47.96 48.50 1,840,591 +0.01(+0.02%)
Sep 17, 2013 48.35 48.55 48.25 48.49 0 +0.19(+0.39%)
Sep 16, 2013 48.54 48.31 48.05 48.30 0 +0.35(+0.73%)
Sep 13, 2013 48.01 48.14 47.60 47.95 0 -0.01(-0.02%)
Sep 12, 2013 48.27 48.38 47.86 47.96 1,276,732 -0.28(-0.59%)
Sep 11, 2013 47.62 48.29 47.60 48.24 1,710,386 +0.37(+0.76%)
Sep 10, 2013 47.73 47.95 47.52 47.88 1,684,889 +0.58(+1.22%)
Sep 09, 2013 47.24 47.46 47.00 47.30 997,813 +0.26(+0.55%)
Sep 06, 2013 47.43 47.55 46.70 47.04 0 -0.25(-0.53%)
Sep 05, 2013 47.51 47.68 47.21 47.29 1,705,326 -0.16(-0.34%)
Sep 04, 2013 46.60 47.66 46.57 47.45 1,555,903 +0.79(+1.69%)
Sep 03, 2013 46.97 47.38 46.55 46.66 1,806,392 +0.38(+0.82%)
Aug 30, 2013 46.49 47.09 45.99 46.28 0 -0.21(-0.45%)
Aug 29, 2013 46.05 46.77 45.93 46.49 1,043,658 +0.32(+0.69%)
Aug 28, 2013 46.01 46.37 45.75 46.17 1,824,754 +0.01(+0.02%)
Aug 27, 2013 46.81 46.91 46.04 46.16 2,058,534 -1.06(-2.24%)
Aug 26, 2013 47.26 47.63 47.14 47.22 1,302,929 -0.11(-0.23%)
Aug 23, 2013 47.34 47.56 46.91 47.33 0 +0.09(+0.19%)
Aug 22, 2013 47.00 47.59 46.84 47.24 1,155,477 +0.29(+0.62%)
Aug 21, 2013 46.65 47.29 46.42 46.95 4,023,755 -0.90(-1.88%)
Aug 20, 2013 47.84 48.23 47.71 47.85 2,303,239 +0.07(+0.15%)
Aug 19, 2013 48.35 48.57 47.78 47.78 1,424,804 -0.53(-1.09%)
Aug 16, 2013 47.77 48.51 47.77 48.30 0 +0.47(+0.99%)
Aug 15, 2013 48.46 48.48 47.80 47.83 1,384,351 -1.05(-2.15%)
Aug 14, 2013 49.40 49.40 48.87 48.88 894,241 -0.70(-1.41%)
Aug 13, 2013 49.40 49.69 48.83 49.58 999,695 +0.17(+0.34%)
Aug 12, 2013 48.92 49.55 48.89 49.41 1,370,634 +0.41(+0.84%)
Aug 09, 2013 49.07 49.23 48.76 49.00 1,187,861 -0.10(-0.20%)
Aug 08, 2013 49.52 49.61 48.79 49.10 836,506 -0.05(-0.10%)
Aug 07, 2013 49.45 49.45 48.82 49.15 1,114,485 -0.27(-0.55%)
Aug 06, 2013 49.54 49.65 49.25 49.42 1,064,754 -0.16(-0.32%)
Aug 05, 2013 49.74 49.79 49.47 49.58 801,410 -0.29(-0.58%)
Aug 02, 2013 49.73 49.88 49.26 49.87 1,384,771 -0.07(-0.14%)
Aug 01, 2013 49.57 50.00 49.57 49.94 1,454,658 +0.56(+1.13%)
Jul 31, 2013 49.14 49.67 48.98 49.38 0 +0.45(+0.92%)
Jul 30, 2013 48.83 49.02 48.64 48.93 0 +0.43(+0.89%)
Jul 29, 2013 48.52 48.71 48.21 48.50 0 -0.06(-0.12%)
Jul 26, 2013 48.34 48.56 48.05 48.56 0 -0.19(-0.39%)
Jul 25, 2013 48.11 48.79 48.04 48.75 0 +0.52(+1.08%)
Jul 24, 2013 48.73 48.78 47.96 48.23 0 -0.15(-0.31%)
Jul 23, 2013 48.52 48.83 48.18 48.38 0 +0.44(+0.92%)
Jul 22, 2013 48.11 48.49 47.76 47.94 0 -0.04(-0.08%)
Jul 19, 2013 48.40 48.40 47.84 47.98 0 -0.36(-0.74%)
Jul 18, 2013 48.79 48.83 47.95 48.34 0 -0.38(-0.77%)
Jul 17, 2013 48.57 48.93 48.48 48.72 1,888,133 +0.20(+0.40%)
Jul 16, 2013 48.47 48.64 48.28 48.52 0 +0.12(+0.25%)
Jul 15, 2013 48.27 48.53 48.12 48.40 0 +0.05(+0.10%)
Jul 12, 2013 48.08 48.43 47.61 48.35 0 +0.35(+0.73%)
Jul 11, 2013 47.26 48.05 47.20 48.00 0 +1.27(+2.72%)
Jul 10, 2013 46.28 46.76 46.14 46.73 1,358,418 +0.47(+1.02%)
Jul 09, 2013 46.11 46.42 45.89 46.26 0 +0.50(+1.09%)
Jul 08, 2013 46.27 46.53 45.54 45.76 0 -0.45(-0.97%)
Jul 05, 2013 45.99 46.26 45.68 46.21 0 +0.53(+1.16%)
Jul 03, 2013 45.17 45.95 44.90 45.68 0 +0.37(+0.82%)
Jul 02, 2013 45.28 45.74 44.99 45.31 0 -0.06(-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.