Skip to main content

Analog Devices (NQ: ADI )

197.24 +3.91 (+2.02%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 46.16 47.43 46.00 47.32 3,982,074 +1.98(+4.37%)
Sep 29, 2015 44.87 45.56 44.57 45.34 2,824,341 +0.49(+1.08%)
Sep 28, 2015 45.53 46.09 44.85 44.86 2,726,777 -0.81(-1.78%)
Sep 25, 2015 45.75 46.38 45.20 45.67 2,554,602 +0.37(+0.81%)
Sep 24, 2015 45.75 45.89 44.03 45.30 4,224,417 -1.01(-2.17%)
Sep 23, 2015 46.63 46.98 46.17 46.31 2,145,694 +0.02(+0.04%)
Sep 22, 2015 46.90 47.30 46.17 46.29 3,471,342 -1.22(-2.56%)
Sep 21, 2015 47.72 48.14 47.11 47.51 3,405,035 -0.03(-0.07%)
Sep 18, 2015 47.92 48.05 47.16 47.54 4,679,733 -1.06(-2.17%)
Sep 17, 2015 48.98 49.46 48.54 48.60 3,005,105 -0.44(-0.89%)
Sep 16, 2015 49.11 49.12 48.45 49.03 2,486,298 +0.13(+0.26%)
Sep 15, 2015 48.29 49.16 48.29 48.91 3,516,742 +0.62(+1.29%)
Sep 14, 2015 48.05 48.32 47.68 48.29 3,724,893 +1.02(+2.15%)
Sep 11, 2015 46.64 47.37 46.42 47.27 2,101,309 +0.29(+0.61%)
Sep 10, 2015 46.97 47.44 46.40 46.99 4,012,316 -0.22(-0.46%)
Sep 09, 2015 48.61 49.20 47.08 47.21 3,354,966 -1.26(-2.60%)
Sep 08, 2015 46.97 48.51 46.53 48.46 4,910,627 +3.20(+7.06%)
Sep 04, 2015 45.37 45.27 45.27 45.27 2,018,898 -1.02(-2.19%)
Sep 03, 2015 46.35 46.88 45.89 46.28 2,763,924 +0.49(+1.06%)
Sep 02, 2015 45.87 45.87 44.96 45.80 2,498,085 +0.87(+1.94%)
Sep 01, 2015 45.51 46.04 44.66 44.92 4,260,669 -1.94(-4.14%)
Aug 31, 2015 47.25 47.32 46.57 46.86 3,155,202 -0.49(-1.05%)
Aug 28, 2015 47.06 47.81 46.72 47.36 3,969,009 -0.03(-0.05%)
Aug 27, 2015 45.93 47.41 45.82 47.38 6,345,276 +1.90(+4.17%)
Aug 26, 2015 43.53 45.55 42.76 45.49 6,217,696 +3.36(+7.99%)
Aug 25, 2015 44.36 44.53 42.08 42.12 4,740,399 -0.88(-2.05%)
Aug 24, 2015 42.85 44.94 42.33 43.00 8,222,258 -1.76(-3.92%)
Aug 21, 2015 44.40 45.98 44.14 44.76 7,053,869 -0.03(-0.07%)
Aug 20, 2015 47.66 47.77 44.78 44.79 7,105,446 -3.80(-7.81%)
Aug 19, 2015 50.55 50.62 48.06 48.59 11,391,104 +0.40(+0.83%)
Aug 18, 2015 49.10 49.45 47.72 48.19 5,495,907 -1.33(-2.69%)
Aug 17, 2015 48.66 49.54 48.52 49.52 1,692,541 +0.55(+1.12%)
Aug 14, 2015 48.98 49.33 48.72 48.97 1,937,509 -0.13(-0.27%)
Aug 13, 2015 49.65 49.85 49.00 49.11 2,277,759 -0.62(-1.24%)
Aug 12, 2015 48.92 49.95 48.50 49.72 2,555,590 +0.30(+0.61%)
Aug 11, 2015 50.45 50.65 49.24 49.42 2,482,109 -1.42(-2.80%)
Aug 10, 2015 49.90 50.96 49.90 50.84 2,351,886 +1.23(+2.48%)
Aug 07, 2015 48.95 49.73 48.51 49.61 2,966,843 +0.62(+1.26%)
Aug 06, 2015 50.20 50.60 48.88 49.00 3,511,522 -1.52(-3.01%)
Aug 05, 2015 49.22 50.64 49.00 50.52 3,879,030 +1.85(+3.80%)
Aug 04, 2015 48.71 49.27 48.31 48.67 1,947,422 -0.16(-0.32%)
Aug 03, 2015 48.63 49.13 48.56 48.83 2,718,132 +0.28(+0.58%)
Jul 31, 2015 49.15 49.15 48.45 48.55 2,319,769 -0.41(-0.83%)
Jul 30, 2015 48.82 49.16 48.26 48.96 2,561,426 +0.02(+0.05%)
Jul 29, 2015 49.00 49.11 48.48 48.93 2,829,622 -0.17(-0.34%)
Jul 28, 2015 48.50 49.57 47.96 49.10 3,101,628 +0.92(+1.90%)
Jul 27, 2015 48.46 48.61 47.88 48.18 2,504,817 -0.50(-1.03%)
Jul 24, 2015 50.25 50.43 48.57 48.68 3,011,700 -1.30(-2.60%)
Jul 23, 2015 49.10 50.95 48.90 49.98 3,887,470 +1.17(+2.39%)
Jul 22, 2015 48.88 49.06 47.57 48.81 6,843,197 -2.85(-5.53%)
Jul 21, 2015 51.52 51.99 50.63 51.67 1,989,293 +0.07(+0.15%)
Jul 20, 2015 52.11 52.21 51.56 51.59 1,676,394 -0.39(-0.75%)
Jul 17, 2015 52.28 52.29 51.65 51.98 1,891,611 -0.31(-0.59%)
Jul 16, 2015 52.03 52.64 51.80 52.29 2,142,043 -0.07(-0.14%)
Jul 15, 2015 51.80 52.56 51.72 52.37 2,706,218 +0.25(+0.48%)
Jul 14, 2015 51.60 52.24 51.52 52.12 2,364,908 +0.62(+1.21%)
Jul 13, 2015 51.65 51.72 51.31 51.49 1,909,461 +0.30(+0.59%)
Jul 10, 2015 51.10 51.64 50.84 51.19 2,135,456 +0.52(+1.02%)
Jul 09, 2015 52.28 52.62 50.67 50.68 3,999,727 -0.87(-1.70%)
Jul 08, 2015 52.27 52.42 51.11 51.55 3,538,648 -1.20(-2.27%)
Jul 07, 2015 52.83 52.98 51.34 52.75 2,904,976 -0.17(-0.33%)
Jul 06, 2015 53.14 53.52 52.74 52.93 2,469,730 -0.66(-1.23%)
Jul 02, 2015 53.75 53.58 53.58 53.58 2,234,791 -0.16(-0.29%)
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.