Skip to main content

Analog Devices (NQ: ADI )

197.67 +4.34 (+2.24%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 55.37 56.09 54.74 55.63 3,593,997 +0.61(+1.11%)
Sep 29, 2016 55.24 55.48 54.32 55.02 2,108,419 -0.16(-0.30%)
Sep 28, 2016 55.26 55.36 54.62 55.19 2,674,852 +0.10(+0.19%)
Sep 27, 2016 53.76 55.18 53.36 55.08 2,955,263 +1.32(+2.46%)
Sep 26, 2016 54.20 54.36 53.71 53.76 3,702,851 -0.82(-1.50%)
Sep 23, 2016 54.99 55.09 54.58 54.58 3,690,268 -0.39(-0.71%)
Sep 22, 2016 55.15 55.26 54.70 54.97 2,692,218 +0.33(+0.60%)
Sep 21, 2016 54.04 54.73 53.96 54.64 2,365,887 +0.83(+1.54%)
Sep 20, 2016 54.12 54.17 53.74 53.81 2,669,338 -0.10(-0.19%)
Sep 19, 2016 53.88 54.43 53.70 53.92 2,510,597 +0.35(+0.66%)
Sep 16, 2016 54.18 54.25 53.05 53.56 3,414,840 -0.52(-0.96%)
Sep 15, 2016 52.55 54.14 52.54 54.08 3,748,198 +1.49(+2.84%)
Sep 14, 2016 52.23 52.81 51.90 52.59 2,211,068 +0.41(+0.78%)
Sep 13, 2016 52.13 52.54 51.74 52.18 3,662,605 -0.15(-0.28%)
Sep 12, 2016 51.04 52.37 50.94 52.33 2,920,098 +0.86(+1.68%)
Sep 09, 2016 52.51 52.76 51.25 51.47 4,181,567 -1.55(-2.91%)
Sep 08, 2016 53.23 53.35 52.76 53.01 2,346,743 -0.21(-0.39%)
Sep 07, 2016 53.99 54.26 53.04 53.22 2,566,642 -0.93(-1.72%)
Sep 06, 2016 54.59 54.75 53.96 54.15 2,061,361 -0.36(-0.66%)
Sep 02, 2016 54.63 54.51 54.51 54.51 2,304,494 +0.08(+0.14%)
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.