Skip to main content

Analog Devices (NQ: ADI )

162.44 +1.50 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 40.28 40.79 40.16 40.60 2,547,693 +0.00(+0.00%)
Nov 29, 2012 40.51 40.86 39.90 40.60 2,170,375 +0.20(+0.50%)
Nov 28, 2012 38.89 40.49 38.82 40.40 4,887,192 +0.29(+0.72%)
Nov 27, 2012 40.22 40.73 39.97 40.11 2,980,976 -0.27(-0.67%)
Nov 26, 2012 40.55 40.89 40.22 40.38 2,377,257 -0.36(-0.88%)
Nov 23, 2012 40.15 40.81 40.00 40.74 741,473 +0.63(+1.57%)
Nov 21, 2012 38.96 40.26 38.96 40.11 1,187,695 +0.07(+0.17%)
Nov 20, 2012 40.00 40.43 39.71 40.04 2,350,644 -0.17(-0.42%)
Nov 19, 2012 39.98 40.23 39.34 40.21 1,497,387 +0.88(+2.24%)
Nov 16, 2012 39.41 39.53 38.74 39.33 2,003,972 -0.06(-0.15%)
Nov 15, 2012 39.70 39.99 39.24 39.39 2,632,580 -0.35(-0.88%)
Nov 14, 2012 40.50 40.72 39.66 39.74 1,663,599 -0.71(-1.76%)
Nov 13, 2012 39.93 40.71 39.85 40.45 1,974,284 +0.20(+0.50%)
Nov 12, 2012 40.34 40.37 39.95 40.25 1,119,243 -0.03(-0.07%)
Nov 09, 2012 40.11 40.80 39.96 40.28 2,242,686 +0.28(+0.70%)
Nov 08, 2012 40.45 40.65 39.98 40.00 2,488,601 -0.45(-1.11%)
Nov 07, 2012 40.43 40.90 40.18 40.45 3,484,538 -0.88(-2.13%)
Nov 06, 2012 40.85 41.49 40.75 41.33 2,733,626 +0.56(+1.37%)
Nov 05, 2012 39.64 40.88 39.64 40.77 1,682,350 +0.95(+2.39%)
Nov 02, 2012 40.33 40.47 39.77 39.82 1,935,934 -0.51(-1.26%)
Nov 01, 2012 39.08 40.49 39.02 40.33 2,461,335 +1.21(+3.09%)
Oct 31, 2012 39.25 39.40 38.92 39.12 2,032,118 +0.08(+0.21%)
Oct 26, 2012 38.78 39.04 39.04 39.04 1,645,700 +0.35(+0.90%)
Oct 25, 2012 38.45 38.70 38.24 38.69 1,693,147 +0.52(+1.36%)
Oct 24, 2012 38.89 38.91 38.07 38.17 1,543,079 -0.38(-0.99%)
Oct 23, 2012 38.14 38.70 38.00 38.55 1,976,239 +0.10(+0.26%)
Oct 19, 2012 39.20 39.24 38.32 38.45 1,925,917 -0.78(-1.99%)
Oct 18, 2012 39.61 39.61 38.99 39.23 1,365,784 -0.30(-0.76%)
Oct 17, 2012 39.22 39.67 38.90 39.53 2,178,753 +0.08(+0.20%)
Oct 16, 2012 38.66 39.49 38.62 39.45 2,219,470 +0.89(+2.31%)
Oct 15, 2012 38.33 38.60 38.16 38.56 1,391,196 +0.45(+1.18%)
Oct 12, 2012 38.11 38.34 37.98 38.11 1,852,264 +0.15(+0.40%)
Oct 11, 2012 37.82 38.31 37.82 37.96 3,521,978 -0.22(-0.58%)
Oct 10, 2012 38.70 38.70 38.09 38.18 2,112,599 -0.49(-1.27%)
Oct 09, 2012 39.18 39.21 38.58 38.67 1,778,571 -0.62(-1.58%)
Oct 08, 2012 39.21 39.50 39.00 39.29 1,272,357 -0.43(-1.08%)
Oct 05, 2012 39.80 40.13 39.60 39.72 1,220,874 +0.14(+0.35%)
Oct 04, 2012 39.60 39.68 39.24 39.58 1,428,983 +0.03(+0.08%)
Oct 03, 2012 39.64 39.77 39.35 39.55 1,269,108 -0.09(-0.23%)
Oct 02, 2012 39.64 39.79 39.33 39.64 1,411,600 +0.14(+0.35%)
Oct 01, 2012 39.35 39.98 39.30 39.50 3,046,053 +0.33(+0.83%)
Sep 28, 2012 39.25 39.49 39.02 39.17 2,264,105 -0.42(-1.05%)
Sep 27, 2012 39.00 39.73 38.91 39.59 1,946,106 +0.83(+2.14%)
Sep 26, 2012 39.01 39.10 38.44 38.76 3,103,167 -0.25(-0.64%)
Sep 25, 2012 40.14 40.17 38.99 39.01 3,840,450 -0.82(-2.06%)
Sep 24, 2012 40.60 40.77 39.76 39.83 1,994,467 -0.49(-1.22%)
Sep 21, 2012 40.73 40.96 40.28 40.32 2,422,517 -0.19(-0.47%)
Sep 20, 2012 40.83 40.92 40.35 40.51 2,116,852 -0.41(-1.00%)
Sep 19, 2012 41.07 41.07 40.52 40.92 1,875,892 +0.15(+0.37%)
Sep 18, 2012 40.44 40.99 40.41 40.77 2,699,122 -0.39(-0.95%)
Sep 17, 2012 41.46 41.50 40.84 41.16 3,857,511 -0.52(-1.25%)
Sep 14, 2012 41.02 41.79 40.78 41.68 3,316,339 +0.79(+1.93%)
Sep 13, 2012 39.76 41.02 39.76 40.89 2,342,828 +0.63(+1.56%)
Sep 12, 2012 40.42 40.47 40.03 40.26 1,513,114 +0.03(+0.07%)
Sep 11, 2012 40.25 40.50 40.00 40.23 1,991,308 +0.16(+0.40%)
Sep 10, 2012 40.29 40.50 40.05 40.07 2,388,733 -0.38(-0.94%)
Sep 07, 2012 40.20 40.48 40.05 40.45 1,741,261 +0.11(+0.27%)
Sep 06, 2012 39.56 40.54 39.00 40.34 1,918,576 +1.04(+2.65%)
Sep 05, 2012 39.34 39.48 39.01 39.30 1,697,723 -0.06(-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.