Analog Devices (NQ: ADI )

180.63 USD UNCHANGED
Streaming Delayed Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 51.15 51.15 50.48 50.82 2,141,464 -0.21(-0.41%)
Feb 27, 2014 50.81 51.20 50.75 51.03 1,394,752 +0.19(+0.37%)
Feb 26, 2014 50.67 51.36 50.55 50.84 1,574,441 +0.04(+0.08%)
Feb 25, 2014 50.99 51.04 50.49 50.80 2,209,518 -0.16(-0.31%)
Feb 24, 2014 51.30 51.58 50.95 50.96 2,096,323 -0.16(-0.31%)
Feb 21, 2014 51.37 51.60 51.09 51.12 1,969,484 -0.28(-0.54%)
Feb 20, 2014 51.72 51.87 51.01 51.40 3,740,560 -0.17(-0.33%)
Feb 19, 2014 51.90 52.38 51.41 51.57 4,079,535 +0.34(+0.66%)
Feb 18, 2014 50.44 51.34 50.44 51.23 3,934,754 +0.46(+0.91%)
Feb 14, 2014 50.42 50.77 50.77 50.77 2,168,200 +0.08(+0.16%)
Feb 13, 2014 49.69 50.70 49.63 50.69 2,124,684 +0.80(+1.60%)
Feb 12, 2014 49.96 50.19 49.72 49.89 1,802,541 +0.14(+0.28%)
Feb 11, 2014 49.31 49.89 49.19 49.75 1,230,670 +0.53(+1.08%)
Feb 10, 2014 48.78 49.31 48.75 49.22 1,457,586 +0.25(+0.51%)
Feb 07, 2014 48.58 48.97 48.26 48.97 1,824,652 +0.62(+1.28%)
Feb 06, 2014 48.01 48.68 47.86 48.35 1,790,044 +0.50(+1.04%)
Feb 05, 2014 47.43 48.01 47.26 47.85 2,587,437 +0.16(+0.34%)
Feb 04, 2014 47.70 47.75 47.23 47.69 2,333,296 +0.43(+0.91%)
Feb 03, 2014 48.23 48.35 47.14 47.26 2,882,985 -1.01(-2.09%)
Jan 31, 2014 48.34 48.73 48.07 48.27 1,927,519 -0.62(-1.27%)
Jan 30, 2014 48.87 49.12 48.42 48.89 1,379,687 +0.62(+1.28%)
Jan 29, 2014 48.32 48.91 48.10 48.27 1,992,430 -0.24(-0.49%)
Jan 28, 2014 48.17 48.75 48.11 48.51 1,777,446 +0.29(+0.60%)
Jan 27, 2014 48.32 48.72 48.11 48.22 1,888,315 -0.03(-0.06%)
Jan 24, 2014 49.39 49.39 48.21 48.25 2,691,167 -1.16(-2.35%)
Jan 23, 2014 50.22 50.30 49.33 49.41 2,236,542 -0.96(-1.91%)
Jan 22, 2014 49.86 50.54 49.76 50.37 1,659,902 +0.39(+0.78%)
Jan 21, 2014 49.95 50.12 49.46 49.98 2,228,427 +0.60(+1.22%)
Jan 17, 2014 49.57 49.38 49.38 49.38 3,104,300 -0.44(-0.88%)
Jan 16, 2014 50.48 50.50 49.73 49.82 2,884,984 -0.20(-0.40%)
Jan 15, 2014 49.71 50.33 49.73 50.02 2,120,154 +0.31(+0.62%)
Jan 14, 2014 48.93 50.02 48.89 49.71 2,879,869 +0.84(+1.72%)
Jan 13, 2014 49.21 49.55 48.66 48.87 2,989,716 -0.66(-1.33%)
Jan 10, 2014 49.43 49.59 49.14 49.53 2,072,165 +0.01(+0.02%)
Jan 09, 2014 49.45 49.63 49.19 49.52 2,470,916 -0.19(-0.38%)
Jan 08, 2014 49.71 49.90 49.38 49.71 1,201,227 +0.12(+0.24%)
Jan 07, 2014 49.49 49.78 49.34 49.59 1,336,577 +0.26(+0.53%)
Jan 06, 2014 49.35 49.50 49.15 49.33 2,164,775 -0.28(-0.56%)
Jan 03, 2014 49.27 49.79 49.14 49.61 1,644,748 +0.33(+0.67%)
Jan 02, 2014 49.52 49.75 49.12 49.28 2,798,072 -1.65(-3.24%)
Dec 31, 2013 51.00 50.93 50.93 50.93 857,000 +0.08(+0.16%)
Dec 30, 2013 50.51 50.90 50.51 50.85 918,351 +0.15(+0.30%)
Dec 27, 2013 50.77 50.93 50.63 50.70 630,984 -0.04(-0.08%)
Dec 26, 2013 50.84 50.91 50.56 50.74 688,677 +0.11(+0.22%)
Dec 24, 2013 50.37 50.84 50.35 50.63 710,024 +0.01(+0.02%)
Dec 23, 2013 50.23 50.63 50.05 50.62 1,873,090 +0.61(+1.22%)
Dec 20, 2013 49.63 50.26 49.45 50.01 2,828,366 +0.35(+0.70%)
Dec 19, 2013 49.57 49.77 49.09 49.66 1,589,292 -0.12(-0.24%)
Dec 18, 2013 48.90 49.78 48.63 49.78 1,771,616 +0.84(+1.72%)
Dec 17, 2013 48.64 49.00 48.54 48.94 1,414,839 +0.20(+0.41%)
Dec 16, 2013 48.50 48.84 48.39 48.74 1,536,292 +0.33(+0.68%)
Dec 13, 2013 48.41 48.43 48.02 48.41 1,831,764 +0.30(+0.62%)
Dec 12, 2013 48.73 48.87 48.01 48.11 2,107,155 -0.56(-1.15%)
Dec 11, 2013 49.01 49.21 48.61 48.67 1,385,220 -0.24(-0.49%)
Dec 10, 2013 48.85 49.22 48.72 48.91 1,485,096 -0.10(-0.20%)
Dec 09, 2013 49.50 49.59 48.90 49.01 1,563,320 -0.26(-0.53%)
Dec 06, 2013 49.39 49.50 48.92 49.27 0 +0.45(+0.92%)
Dec 05, 2013 48.78 48.97 48.58 48.82 0 +0.05(+0.10%)
Dec 04, 2013 49.16 49.36 48.47 48.77 0 -0.79(-1.59%)
Dec 03, 2013 48.40 49.82 48.40 49.56 5,500,689 +1.16(+2.40%)
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.