Indicators

Analog Devices (NQ: ADI )

183.36 -4.22 (-2.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	43.96	45.54	43.94	45.48	4,000,979	+1.77(+4.06%)
Jan 28, 2016	43.63	43.88	43.17	43.70	3,189,763	+0.41(+0.94%)
Jan 27, 2016	43.09	44.08	42.91	43.30	3,254,629	-0.01(-0.02%)
Jan 26, 2016	43.35	43.87	42.98	43.31	2,798,277	+0.20(+0.47%)
Jan 25, 2016	43.29	43.50	42.87	43.10	3,129,346	-0.28(-0.64%)
Jan 22, 2016	43.48	43.70	42.90	43.38	2,093,672	+0.72(+1.68%)
Jan 21, 2016	43.49	43.63	42.31	42.66	4,704,375	-0.04(-0.10%)
Jan 20, 2016	41.67	43.17	41.37	42.71	6,004,489	+1.00(+2.41%)
Jan 19, 2016	42.49	43.04	40.94	41.70	4,390,503	-0.36(-0.86%)
Jan 15, 2016	40.66	42.06	42.06	42.06	9,765,743	-0.57(-1.35%)
Jan 14, 2016	42.67	43.11	42.14	42.64	3,991,559	+0.34(+0.80%)
Jan 13, 2016	43.67	44.20	42.24	42.30	3,149,872	-1.31(-3.00%)
Jan 12, 2016	43.52	44.06	43.03	43.61	2,896,650	+0.41(+0.94%)
Jan 11, 2016	43.09	43.70	42.57	43.20	4,071,804	+1.00(+2.38%)
Jan 08, 2016	42.84	43.52	42.20	42.20	4,506,853	-0.37(-0.87%)
Jan 07, 2016	42.60	43.45	42.24	42.57	6,114,958	-1.11(-2.55%)
Jan 06, 2016	44.81	45.20	43.42	43.69	4,476,570	-1.94(-4.26%)
Jan 05, 2016	46.21	46.30	45.48	45.63	3,185,357	-0.34(-0.73%)

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.