Indicators

Analog Devices (NQ: ADI )

222.64 -2.71 (-1.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	54.83	55.03	54.23	54.51	3,795,842	-0.33(-0.61%)
Jul 28, 2016	54.20	54.99	53.59	54.85	5,531,336	+0.76(+1.41%)
Jul 27, 2016	57.03	57.14	53.76	54.09	17,519,902	+0.39(+0.73%)
Jul 26, 2016	52.23	54.85	52.17	53.70	5,907,349	+2.00(+3.87%)
Jul 25, 2016	51.66	51.75	51.41	51.70	1,399,832	+0.11(+0.22%)
Jul 22, 2016	51.29	51.61	50.95	51.58	964,434	+0.38(+0.75%)
Jul 21, 2016	51.80	51.80	51.00	51.20	1,615,183	-0.63(-1.22%)
Jul 20, 2016	51.61	52.03	51.37	51.83	1,636,666	+0.36(+0.70%)
Jul 19, 2016	51.32	51.65	51.15	51.47	1,599,512	-0.14(-0.26%)
Jul 18, 2016	51.67	51.95	51.47	51.61	2,150,639	+0.24(+0.47%)
Jul 15, 2016	51.46	51.46	51.22	51.37	2,324,595	+0.11(+0.22%)
Jul 14, 2016	51.24	51.40	50.96	51.26	2,016,170	+0.43(+0.84%)
Jul 13, 2016	50.62	50.92	50.38	50.83	2,901,480	+0.45(+0.90%)
Jul 12, 2016	50.12	50.41	50.12	50.38	1,535,427	+0.63(+1.27%)
Jul 11, 2016	49.53	50.00	49.40	49.75	2,094,175	+0.44(+0.88%)
Jul 08, 2016	48.26	49.36	47.78	49.31	2,677,912	+1.53(+3.20%)
Jul 07, 2016	47.39	48.13	47.22	47.78	1,618,190	+0.50(+1.07%)
Jul 05, 2016	47.82	48.17	47.01	47.28	2,005,068	-1.08(-2.24%)

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.