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 (%)
Sep 28, 2012 32.54 32.74 32.35 32.48 2,731,144 -0.34(-1.05%)
Sep 27, 2012 32.33 32.94 32.26 32.82 2,347,549 +0.69(+2.14%)
Sep 26, 2012 32.34 32.41 31.87 32.13 3,743,288 -0.21(-0.64%)
Sep 25, 2012 33.28 33.30 32.32 32.34 4,632,658 -0.68(-2.06%)
Sep 24, 2012 33.66 33.79 32.96 33.02 2,405,885 -0.41(-1.22%)
Sep 21, 2012 33.77 33.96 33.39 33.43 2,922,234 -0.16(-0.47%)
Sep 20, 2012 33.85 33.93 33.45 33.58 2,553,516 -0.34(-1.00%)
Sep 19, 2012 34.05 34.05 33.59 33.92 2,262,851 +0.12(+0.37%)
Sep 18, 2012 33.52 33.98 33.50 33.80 3,255,897 -0.32(-0.95%)
Sep 17, 2012 34.37 34.40 33.86 34.12 4,653,238 -0.43(-1.25%)
Sep 14, 2012 34.01 34.64 33.81 34.55 4,000,433 +0.65(+1.93%)
Sep 13, 2012 32.96 34.01 32.96 33.90 2,826,106 +0.52(+1.56%)
Sep 12, 2012 33.51 33.55 33.18 33.38 1,825,239 +0.02(+0.07%)
Sep 11, 2012 33.37 33.57 33.16 33.35 2,402,075 +0.13(+0.40%)
Sep 10, 2012 33.40 33.57 33.20 33.22 2,881,481 -0.32(-0.94%)
Sep 07, 2012 33.33 33.56 33.20 33.53 2,100,448 +0.09(+0.27%)
Sep 06, 2012 32.80 33.61 32.33 33.44 2,314,340 +0.86(+2.65%)
Sep 05, 2012 32.61 32.73 32.34 32.58 2,047,929 -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.