Analog Devices (NQ: ADI )

156.54 USD +1.95 (+1.26%)
Streaming Delayed Price Updated: 12:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 39.30 39.70 39.07 39.08 2,609,492 -0.14(-0.36%)
Jul 30, 2012 39.40 39.60 38.85 39.22 1,771,621 -0.15(-0.38%)
Jul 27, 2012 38.65 39.51 38.49 39.37 2,492,681 +1.03(+2.70%)
Jul 26, 2012 38.41 38.82 38.13 38.33 2,500,205 +0.38(+1.01%)
Jul 25, 2012 36.84 38.15 36.79 37.95 3,353,440 +1.26(+3.42%)
Jul 24, 2012 36.91 37.01 36.38 36.70 1,661,984 -0.30(-0.80%)
Jul 23, 2012 37.15 37.15 36.36 36.99 2,215,876 -0.50(-1.33%)
Jul 20, 2012 37.92 37.93 37.29 37.49 1,697,186 -0.50(-1.32%)
Jul 19, 2012 37.89 38.33 37.63 37.99 2,894,298 +0.40(+1.06%)
Jul 18, 2012 36.55 37.89 36.43 37.59 2,294,001 +1.02(+2.79%)
Jul 17, 2012 36.32 36.75 35.79 36.57 2,828,380 +0.40(+1.09%)
Jul 16, 2012 36.35 36.57 36.07 36.17 2,102,633 -0.30(-0.81%)
Jul 13, 2012 35.96 36.57 35.93 36.47 1,431,317 +0.64(+1.79%)
Jul 12, 2012 36.13 36.21 35.61 35.83 1,970,207 -0.61(-1.67%)
Jul 11, 2012 36.25 36.71 36.09 36.44 2,881,867 +0.32(+0.89%)
Jul 10, 2012 36.18 36.65 35.88 36.12 2,177,855 -0.19(-0.52%)
Jul 09, 2012 36.60 36.62 35.98 36.31 2,122,005 -0.31(-0.85%)
Jul 06, 2012 37.11 37.20 36.19 36.62 2,143,835 -0.81(-2.16%)
Jul 05, 2012 37.19 37.58 36.80 37.43 1,593,657 +0.15(+0.40%)
Jul 03, 2012 37.26 37.32 36.75 37.28 1,690,956 +0.04(+0.11%)
Jul 02, 2012 37.70 37.70 36.94 37.24 2,138,312 -0.43(-1.14%)
Jun 29, 2012 37.07 37.67 37.02 37.67 2,371,823 +1.15(+3.15%)
Jun 28, 2012 36.64 36.87 36.10 36.52 3,074,563 -0.56(-1.51%)
Jun 27, 2012 36.77 37.29 36.62 37.08 2,328,238 +0.45(+1.21%)
Jun 26, 2012 37.00 37.07 36.23 36.63 2,434,667 -0.33(-0.88%)
Jun 25, 2012 37.29 37.31 36.80 36.96 2,295,679 -0.77(-2.04%)
Jun 22, 2012 37.57 37.92 37.45 37.73 7,928,235 +0.41(+1.10%)
Jun 21, 2012 38.14 38.22 37.26 37.32 2,123,117 -0.95(-2.48%)
Jun 20, 2012 38.16 38.48 37.95 38.27 2,218,027 +0.27(+0.71%)
Jun 19, 2012 37.80 38.17 37.61 38.00 2,606,282 +0.44(+1.17%)
Jun 18, 2012 36.76 37.60 36.66 37.56 1,880,996 +0.65(+1.76%)
Jun 15, 2012 36.61 36.95 36.34 36.91 2,958,482 +0.47(+1.29%)
Jun 14, 2012 36.80 36.80 36.09 36.44 2,253,407 -0.18(-0.49%)
Jun 13, 2012 37.16 37.17 36.49 36.62 1,922,295 -0.68(-1.82%)
Jun 12, 2012 36.56 37.31 36.43 37.30 2,034,096 +0.97(+2.68%)
Jun 11, 2012 37.62 37.63 36.29 36.33 1,829,262 -0.77(-2.09%)
Jun 08, 2012 36.83 37.20 36.68 37.10 1,886,458 +0.26(+0.71%)
Jun 07, 2012 37.80 37.88 36.79 36.84 2,257,648 -0.48(-1.29%)
Jun 06, 2012 36.44 37.34 36.37 37.32 1,923,129 +1.12(+3.11%)
Jun 05, 2012 35.62 36.34 35.59 36.20 1,830,174 +0.52(+1.44%)
Jun 04, 2012 35.73 36.20 35.18 35.68 2,661,471 -0.06(-0.17%)
Jun 01, 2012 35.58 36.28 35.58 35.74 3,471,684 -0.63(-1.73%)
May 31, 2012 36.18 36.64 35.89 36.37 2,957,776 +0.22(+0.61%)
May 30, 2012 36.37 36.40 35.94 36.15 2,265,896 -0.75(-2.03%)
May 29, 2012 36.56 36.92 36.36 36.90 2,553,282 +0.71(+1.96%)
May 25, 2012 35.91 36.38 35.78 36.19 1,825,711 +0.19(+0.53%)
May 24, 2012 35.79 36.17 35.30 36.00 3,224,982 +0.32(+0.90%)
May 23, 2012 34.25 35.76 34.25 35.68 3,874,758 -0.12(-0.34%)
May 22, 2012 35.96 36.05 35.51 35.80 2,624,224 -0.07(-0.20%)
May 21, 2012 35.06 35.95 35.06 35.87 1,629,616 +0.78(+2.22%)
May 18, 2012 35.82 35.82 35.00 35.09 3,300,358 -0.59(-1.65%)
May 17, 2012 36.51 36.51 35.66 35.68 2,689,435 -0.67(-1.84%)
May 16, 2012 37.10 37.13 36.24 36.35 3,452,564 -0.55(-1.49%)
May 15, 2012 37.19 37.36 36.58 36.90 2,065,167 -0.29(-0.78%)
May 14, 2012 37.00 37.31 36.76 37.19 1,196,607 -0.14(-0.38%)
May 11, 2012 37.03 37.72 36.88 37.33 1,249,982 +0.20(+0.54%)
May 10, 2012 37.37 37.37 36.55 37.13 3,186,779 +0.04(+0.11%)
May 09, 2012 36.62 37.27 36.29 37.09 3,785,673 -0.36(-0.96%)
May 08, 2012 37.12 37.57 36.69 37.45 1,946,302 +0.01(+0.03%)
May 07, 2012 37.53 37.66 37.20 37.44 1,232,403 -0.06(-0.16%)
May 04, 2012 38.00 38.12 37.39 37.50 1,739,921 -0.70(-1.83%)
May 03, 2012 38.76 39.11 38.12 38.20 2,177,432 -0.79(-2.03%)
May 02, 2012 38.80 39.08 38.65 38.99 1,863,909 -0.05(-0.13%)
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.