Indicators

Analog Devices (NQ: ADI )

226.78 -6.67 (-2.86%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.53	32.73	32.34	32.47	2,731,436	-0.34(-1.05%)
Sep 27, 2012	32.33	32.93	32.25	32.82	2,347,799	+0.69(+2.14%)
Sep 26, 2012	32.34	32.41	31.86	32.13	3,743,687	-0.21(-0.64%)
Sep 25, 2012	33.27	33.30	32.32	32.34	4,633,152	-0.68(-2.06%)
Sep 24, 2012	33.65	33.79	32.96	33.02	2,406,142	-0.41(-1.22%)
Sep 21, 2012	33.76	33.95	33.39	33.42	2,922,545	-0.16(-0.47%)
Sep 20, 2012	33.84	33.92	33.45	33.58	2,553,788	-0.34(-1.00%)
Sep 19, 2012	34.04	34.04	33.59	33.92	2,263,092	+0.12(+0.37%)
Sep 18, 2012	33.52	33.98	33.50	33.79	3,256,244	-0.32(-0.95%)
Sep 17, 2012	34.37	34.40	33.85	34.12	4,653,735	-0.43(-1.25%)
Sep 14, 2012	34.00	34.64	33.80	34.55	4,000,860	+0.65(+1.93%)
Sep 13, 2012	32.96	34.00	32.96	33.89	2,826,408	+0.52(+1.56%)
Sep 12, 2012	33.50	33.55	33.18	33.37	1,825,433	+0.02(+0.07%)
Sep 11, 2012	33.36	33.57	33.16	33.35	2,402,331	+0.13(+0.40%)
Sep 10, 2012	33.40	33.57	33.20	33.21	2,881,788	-0.31(-0.94%)
Sep 07, 2012	33.32	33.55	33.20	33.53	2,100,672	+0.09(+0.27%)
Sep 06, 2012	32.79	33.60	32.33	33.44	2,314,586	+0.86(+2.65%)
Sep 05, 2012	32.61	32.73	32.34	32.58	2,048,147	-0.05(-0.15%)

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.