Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 30, 2016 62.79 62.79 62.79 0 -0.83(-1.30%)
Dec 29, 2016 63.44 63.88 63.31 63.62 1,539,459 +0.02(+0.03%)
Dec 28, 2016 64.45 64.50 63.57 63.60 2,140,951 -0.65(-1.01%)
Dec 27, 2016 63.82 64.52 63.82 64.25 1,037,541 +0.41(+0.64%)
Dec 23, 2016 63.84 63.84 63.84 0 +0.34(+0.53%)
Dec 22, 2016 63.88 63.94 63.12 63.50 1,943,861 -0.13(-0.20%)
Dec 21, 2016 63.71 64.23 63.35 63.63 2,160,580 +0.17(+0.27%)
Dec 20, 2016 63.05 63.62 62.95 63.46 1,994,606 +0.51(+0.81%)
Dec 19, 2016 62.60 63.11 62.38 62.95 2,252,760 +0.62(+1.00%)
Dec 16, 2016 63.78 63.98 62.22 62.33 5,934,964 -1.31(-2.06%)
Dec 15, 2016 62.95 63.93 62.72 63.64 2,505,056 +0.93(+1.48%)
Dec 14, 2016 63.31 63.49 62.50 62.72 2,869,193 -0.48(-0.77%)
Dec 13, 2016 63.21 63.74 62.93 63.20 2,486,787 +0.17(+0.27%)
Dec 12, 2016 62.99 63.34 62.42 63.03 2,538,348 -0.21(-0.33%)
Dec 09, 2016 64.45 64.69 62.67 63.24 2,436,634 -0.64(-1.00%)
Dec 08, 2016 63.11 64.20 62.90 63.88 2,490,252 +0.81(+1.29%)
Dec 07, 2016 61.37 63.08 60.97 63.06 3,062,866 +1.68(+2.73%)
Dec 06, 2016 61.40 61.82 60.75 61.39 2,540,922 +0.35(+0.57%)
Dec 05, 2016 61.25 61.58 60.65 61.04 2,827,953 +0.42(+0.70%)
Dec 02, 2016 59.36 60.75 59.15 60.62 3,756,846 +0.95(+1.59%)
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.