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 (%)
Dec 30, 2016 62.79 62.79 62.79 0 -0.83(-1.30%)
Dec 29, 2016 63.45 63.88 63.32 63.62 1,539,295 +0.02(+0.03%)
Dec 28, 2016 64.45 64.50 63.58 63.61 2,140,723 -0.65(-1.01%)
Dec 27, 2016 63.82 64.52 63.82 64.25 1,037,430 +0.41(+0.64%)
Dec 23, 2016 63.85 63.85 63.85 0 +0.34(+0.53%)
Dec 22, 2016 63.89 63.94 63.13 63.51 1,943,653 -0.13(-0.20%)
Dec 21, 2016 63.72 64.24 63.35 63.64 2,160,350 +0.17(+0.27%)
Dec 20, 2016 63.05 63.63 62.96 63.47 1,994,393 +0.51(+0.81%)
Dec 19, 2016 62.61 63.12 62.39 62.96 2,252,519 +0.62(+1.00%)
Dec 16, 2016 63.79 63.99 62.23 62.33 5,934,331 -1.31(-2.06%)
Dec 15, 2016 62.96 63.93 62.72 63.65 2,504,789 +0.93(+1.48%)
Dec 14, 2016 63.32 63.49 62.51 62.72 2,868,887 -0.48(-0.77%)
Dec 13, 2016 63.22 63.75 62.94 63.21 2,486,522 +0.17(+0.27%)
Dec 12, 2016 62.99 63.34 62.43 63.04 2,538,078 -0.21(-0.33%)
Dec 09, 2016 64.45 64.70 62.68 63.24 2,436,374 -0.64(-1.00%)
Dec 08, 2016 63.11 64.20 62.91 63.88 2,489,987 +0.81(+1.29%)
Dec 07, 2016 61.37 63.09 60.98 63.07 3,062,539 +1.68(+2.73%)
Dec 06, 2016 61.41 61.82 60.75 61.39 2,540,651 +0.35(+0.57%)
Dec 05, 2016 61.25 61.59 60.66 61.05 2,827,651 +0.42(+0.70%)
Dec 02, 2016 59.37 60.75 59.16 60.62 3,756,446 +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.