Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 66.10 66.14 64.76 65.06 3,006,545 -1.16(-1.76%)
Jan 30, 2017 66.64 66.64 65.31 66.22 2,853,418 -0.56(-0.84%)
Jan 27, 2017 64.72 66.79 64.46 66.78 4,401,161 +2.37(+3.68%)
Jan 26, 2017 64.56 64.71 64.04 64.41 4,806,454 -0.30(-0.46%)
Jan 25, 2017 64.84 65.62 64.68 64.71 4,543,454 +0.89(+1.40%)
Jan 24, 2017 63.38 63.96 62.99 63.82 3,815,506 +0.63(+1.00%)
Jan 23, 2017 63.15 63.58 62.86 63.18 2,540,627 -0.09(-0.14%)
Jan 20, 2017 62.58 63.94 62.58 63.27 2,086,819 +0.38(+0.61%)
Jan 19, 2017 63.27 63.71 62.76 62.89 2,290,929 -0.49(-0.78%)
Jan 18, 2017 63.06 63.92 62.70 63.38 2,427,200 +0.63(+1.01%)
Jan 17, 2017 62.70 63.73 62.37 62.75 2,735,359 -0.34(-0.54%)
Jan 13, 2017 63.09 63.09 63.09 0 +0.39(+0.62%)
Jan 12, 2017 62.87 62.87 61.64 62.70 2,418,108 -0.35(-0.55%)
Jan 11, 2017 62.74 63.08 62.57 63.04 1,821,991 +0.23(+0.37%)
Jan 10, 2017 62.39 62.95 62.37 62.81 2,768,299 +0.36(+0.57%)
Jan 09, 2017 62.19 62.95 62.09 62.45 2,764,004 +0.30(+0.47%)
Jan 06, 2017 62.14 62.46 61.64 62.16 2,384,351 +0.24(+0.39%)
Jan 05, 2017 62.86 63.03 61.88 61.91 2,381,181 -0.90(-1.44%)
Jan 04, 2017 63.17 63.40 62.72 62.82 2,270,384 -0.13(-0.20%)
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.