Skip to main content

Analog Devices (NQ: ADI )

197.30 +3.97 (+2.05%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 44.13 44.42 44.00 44.22 2,081,178 +0.25(+0.57%)
Mar 28, 2014 43.98 44.35 43.79 43.97 1,492,877 +0.22(+0.49%)
Mar 27, 2014 43.92 44.24 43.59 43.76 1,435,908 -0.14(-0.32%)
Mar 26, 2014 44.53 44.71 43.90 43.90 3,131,788 -0.45(-1.01%)
Mar 25, 2014 44.83 45.21 44.34 44.35 4,333,559 -0.27(-0.60%)
Mar 24, 2014 44.25 44.75 43.89 44.61 3,627,892 +0.31(+0.69%)
Mar 21, 2014 44.72 45.20 44.11 44.31 8,295,901 +0.01(+0.03%)
Mar 20, 2014 42.81 44.32 42.61 44.29 5,429,921 +1.35(+3.15%)
Mar 19, 2014 42.81 43.01 42.59 42.94 2,554,749 +0.13(+0.31%)
Mar 18, 2014 42.33 42.90 42.20 42.81 2,099,308 +0.63(+1.50%)
Mar 17, 2014 41.83 42.38 41.83 42.18 2,757,453 +0.49(+1.18%)
Mar 14, 2014 41.82 42.32 41.64 41.69 2,071,747 -0.30(-0.71%)
Mar 13, 2014 43.22 43.22 41.77 41.98 2,593,745 -1.07(-2.47%)
Mar 12, 2014 42.59 43.05 42.55 43.05 1,790,131 +0.17(+0.41%)
Mar 11, 2014 43.15 43.22 42.75 42.88 1,760,217 -0.23(-0.54%)
Mar 10, 2014 43.15 43.19 42.90 43.11 2,190,364 -0.02(-0.06%)
Mar 07, 2014 43.08 43.13 42.68 43.13 3,421,356 +0.22(+0.50%)
Mar 06, 2014 42.68 42.96 42.50 42.92 1,500,529 +0.27(+0.64%)
Mar 05, 2014 42.66 42.68 42.33 42.64 1,261,488 +0.03(+0.08%)
Mar 04, 2014 42.39 42.79 42.33 42.61 1,978,555 +0.52(+1.23%)
Mar 03, 2014 42.09 42.26 41.80 42.09 1,573,840 -0.20(-0.47%)
Feb 28, 2014 42.57 42.57 42.01 42.29 2,573,245 -0.17(-0.41%)
Feb 27, 2014 42.28 42.61 42.23 42.47 1,675,974 +0.16(+0.37%)
Feb 26, 2014 42.17 42.74 42.07 42.31 1,891,894 +0.03(+0.08%)
Feb 25, 2014 42.43 42.48 42.02 42.28 2,655,020 -0.13(-0.31%)
Feb 24, 2014 42.69 42.93 42.40 42.41 2,519,002 -0.13(-0.31%)
Feb 21, 2014 42.75 42.94 42.52 42.54 2,366,589 -0.23(-0.54%)
Feb 20, 2014 43.04 43.17 42.45 42.78 4,494,765 -0.14(-0.33%)
Feb 19, 2014 43.19 43.59 42.78 42.92 4,902,087 +0.28(+0.66%)
Feb 18, 2014 41.98 42.73 41.98 42.63 4,728,114 +0.38(+0.91%)
Feb 14, 2014 41.96 42.25 42.25 42.25 2,605,372 +0.07(+0.16%)
Feb 13, 2014 41.35 42.19 41.30 42.18 2,553,082 +0.67(+1.60%)
Feb 12, 2014 41.58 41.77 41.38 41.52 2,165,985 +0.12(+0.28%)
Feb 11, 2014 41.04 41.52 40.93 41.40 1,478,808 +0.44(+1.08%)
Feb 10, 2014 40.59 41.04 40.57 40.96 1,751,477 +0.21(+0.51%)
Feb 07, 2014 40.43 40.75 40.16 40.75 2,192,554 +0.52(+1.28%)
Feb 06, 2014 39.95 40.51 39.83 40.24 2,150,968 +0.42(+1.04%)
Feb 05, 2014 39.47 39.95 39.33 39.82 3,109,139 +0.13(+0.34%)
Feb 04, 2014 39.70 39.74 39.30 39.69 2,803,756 +0.36(+0.91%)
Feb 03, 2014 40.14 40.24 39.23 39.33 3,464,278 -0.84(-2.09%)
Jan 31, 2014 40.23 40.55 40.00 40.17 2,316,162 -0.52(-1.27%)
Jan 30, 2014 40.67 40.88 40.30 40.69 1,657,871 +0.52(+1.28%)
Jan 29, 2014 40.21 40.70 40.03 40.17 2,394,161 -0.20(-0.49%)
Jan 28, 2014 40.09 40.57 40.04 40.37 2,135,830 +0.24(+0.60%)
Jan 27, 2014 40.21 40.54 40.04 40.13 2,269,054 -0.02(-0.06%)
Jan 24, 2014 41.10 41.10 40.12 40.15 3,233,784 -0.97(-2.35%)
Jan 23, 2014 41.79 41.86 41.05 41.12 2,687,493 -0.80(-1.91%)
Jan 22, 2014 41.49 42.06 41.41 41.92 1,994,586 +0.32(+0.78%)
Jan 21, 2014 41.57 41.71 41.16 41.59 2,677,742 +0.50(+1.22%)
Jan 17, 2014 41.25 41.09 41.09 41.09 3,730,216 -0.37(-0.88%)
Jan 16, 2014 42.01 42.03 41.39 41.46 3,466,680 -0.17(-0.40%)
Jan 15, 2014 41.37 41.88 41.39 41.63 2,547,638 +0.26(+0.62%)
Jan 14, 2014 40.72 41.63 40.69 41.37 3,460,534 +0.70(+1.72%)
Jan 13, 2014 40.95 41.24 40.49 40.67 3,592,529 -0.55(-1.33%)
Jan 10, 2014 41.14 41.27 40.89 41.22 2,489,973 +0.01(+0.02%)
Jan 09, 2014 41.15 41.30 40.94 41.21 2,969,124 -0.16(-0.38%)
Jan 08, 2014 41.37 41.52 41.09 41.37 1,443,429 +0.10(+0.24%)
Jan 07, 2014 41.19 41.43 41.06 41.27 1,606,069 +0.22(+0.53%)
Jan 06, 2014 41.07 41.19 40.90 41.05 2,601,256 -0.23(-0.56%)
Jan 03, 2014 41.00 41.44 40.89 41.29 1,976,376 +0.27(+0.67%)
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.