Skip to main content

Analog Devices (NQ: ADI )

197.65 +4.32 (+2.23%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 32.71 33.04 32.51 32.52 3,135,641 -0.12(-0.36%)
Jul 30, 2012 32.79 32.96 32.33 32.64 2,128,831 -0.12(-0.38%)
Jul 27, 2012 32.16 32.88 32.03 32.76 2,995,277 +0.86(+2.70%)
Jul 26, 2012 31.96 32.31 31.73 31.90 3,004,318 +0.32(+1.01%)
Jul 25, 2012 30.66 31.75 30.62 31.58 4,029,590 +1.04(+3.42%)
Jul 24, 2012 30.72 30.80 30.28 30.54 1,997,088 -0.25(-0.80%)
Jul 23, 2012 30.92 30.92 30.26 30.78 2,662,660 -0.42(-1.33%)
Jul 20, 2012 31.56 31.57 31.03 31.20 2,039,387 -0.42(-1.32%)
Jul 19, 2012 31.53 31.89 31.32 31.62 3,477,872 +0.33(+1.06%)
Jul 18, 2012 30.42 31.53 30.32 31.28 2,756,538 +0.85(+2.79%)
Jul 17, 2012 30.23 30.58 29.78 30.43 3,398,663 +0.33(+1.09%)
Jul 16, 2012 30.25 30.43 30.02 30.11 2,526,584 -0.25(-0.81%)
Jul 13, 2012 29.93 30.43 29.90 30.35 1,719,912 +0.53(+1.79%)
Jul 12, 2012 30.07 30.13 29.63 29.82 2,367,457 -0.51(-1.67%)
Jul 11, 2012 30.17 30.55 30.03 30.33 3,462,935 +0.27(+0.89%)
Jul 10, 2012 30.11 30.50 29.86 30.06 2,616,973 -0.16(-0.52%)
Jul 09, 2012 30.46 30.48 29.94 30.22 2,549,862 -0.26(-0.85%)
Jul 06, 2012 30.88 30.96 30.12 30.48 2,576,094 -0.67(-2.16%)
Jul 05, 2012 30.95 31.27 30.63 31.15 1,914,984 +0.12(+0.40%)
Jul 03, 2012 31.01 31.06 30.58 31.02 2,031,901 +0.03(+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.