Skip to main content

Analog Devices (NQ: ADI )

233.45 +10.81 (+4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.