Analog Devices (NQ: ADI )

178.42 USD -0.39 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 55.02 56.54 54.83 56.41 3,340,654 +2.36(+4.37%)
Sep 29, 2015 53.48 54.31 53.13 54.05 2,369,405 +0.58(+1.08%)
Sep 28, 2015 54.27 54.94 53.46 53.47 2,287,556 -0.97(-1.78%)
Sep 25, 2015 54.53 55.29 53.88 54.44 2,143,115 +0.44(+0.81%)
Sep 24, 2015 54.53 54.70 52.48 54.00 3,543,961 -1.20(-2.17%)
Sep 23, 2015 55.58 56.00 55.03 55.20 1,800,072 +0.02(+0.04%)
Sep 22, 2015 55.90 56.38 55.03 55.18 2,912,189 -1.45(-2.56%)
Sep 21, 2015 56.88 57.38 56.16 56.63 2,856,562 -0.04(-0.07%)
Sep 18, 2015 57.12 57.28 56.21 56.67 3,925,936 -1.26(-2.18%)
Sep 17, 2015 58.38 58.96 57.86 57.93 2,521,052 -0.52(-0.89%)
Sep 16, 2015 58.54 58.55 57.75 58.45 2,085,813 +0.15(+0.26%)
Sep 15, 2015 57.56 58.60 57.56 58.30 2,950,276 +0.74(+1.29%)
Sep 14, 2015 57.28 57.60 56.83 57.56 3,124,899 +1.21(+2.15%)
Sep 11, 2015 55.60 56.46 55.33 56.35 1,762,837 +0.34(+0.61%)
Sep 10, 2015 55.99 56.55 55.31 56.01 3,366,024 -0.26(-0.46%)
Sep 09, 2015 57.94 58.65 56.12 56.27 2,814,558 -1.50(-2.60%)
Sep 08, 2015 55.99 57.82 55.46 57.77 4,119,638 +3.81(+7.06%)
Sep 04, 2015 54.08 53.96 53.96 53.96 1,693,700 -1.21(-2.19%)
Sep 03, 2015 55.25 55.88 54.70 55.17 2,318,720 +0.58(+1.06%)
Sep 02, 2015 54.68 54.68 53.59 54.59 2,095,701 +1.04(+1.94%)
Sep 01, 2015 54.25 54.88 53.23 53.55 3,574,373 -2.31(-4.14%)
Aug 31, 2015 56.32 56.41 55.51 55.86 2,646,972 -0.59(-1.05%)
Aug 28, 2015 56.10 56.99 55.69 56.45 3,329,693 -0.03(-0.05%)
Aug 27, 2015 54.75 56.51 54.62 56.48 5,323,198 +2.26(+4.17%)
Aug 26, 2015 51.89 54.29 50.97 54.22 5,216,168 +3.61(+7.13%)
Aug 25, 2015 53.30 53.50 50.56 50.61 3,945,398 -1.06(-2.05%)
Aug 24, 2015 51.49 54.00 50.86 51.67 6,843,323 -2.11(-3.92%)
Aug 21, 2015 53.35 55.25 53.03 53.78 5,870,882 -0.04(-0.07%)
Aug 20, 2015 57.26 57.40 53.80 53.82 5,913,809 -4.56(-7.81%)
Aug 19, 2015 60.73 60.82 57.75 58.38 9,480,729 +0.48(+0.83%)
Aug 18, 2015 58.99 59.42 57.33 57.90 4,574,202 -1.60(-2.69%)
Aug 17, 2015 58.47 59.52 58.30 59.50 1,408,689 +0.66(+1.12%)
Aug 14, 2015 58.85 59.27 58.54 58.84 1,612,574 -0.16(-0.27%)
Aug 13, 2015 59.66 59.89 58.87 59.00 1,895,762 -0.74(-1.24%)
Aug 12, 2015 58.78 60.01 58.27 59.74 2,126,998 +0.36(+0.61%)
Aug 11, 2015 60.61 60.85 59.16 59.38 2,065,841 -1.71(-2.80%)
Aug 10, 2015 59.95 61.22 59.95 61.09 1,957,457 +1.48(+2.48%)
Aug 07, 2015 58.81 59.75 58.28 59.61 2,469,281 +0.74(+1.26%)
Aug 06, 2015 60.32 60.79 58.73 58.87 2,922,613 -1.83(-3.01%)
Aug 05, 2015 59.14 60.84 58.87 60.70 3,228,487 +2.22(+3.80%)
Aug 04, 2015 58.53 59.20 58.05 58.48 1,620,825 -0.19(-0.32%)
Aug 03, 2015 58.43 59.03 58.35 58.67 2,262,281 +0.34(+0.58%)
Jul 31, 2015 59.05 59.05 58.21 58.33 1,930,726 -0.49(-0.83%)
Jul 30, 2015 58.66 59.06 57.98 58.82 2,131,856 +0.03(+0.05%)
Jul 29, 2015 58.87 59.01 58.25 58.79 2,355,073 -0.20(-0.34%)
Jul 28, 2015 58.27 59.56 57.62 58.99 2,581,462 +1.10(+1.90%)
Jul 27, 2015 58.22 58.40 57.53 57.89 2,084,740 -0.60(-1.03%)
Jul 24, 2015 60.37 60.59 58.36 58.49 2,506,615 -1.56(-2.60%)
Jul 23, 2015 58.99 61.22 58.75 60.05 3,235,512 +1.40(+2.39%)
Jul 22, 2015 58.73 58.95 57.16 58.65 5,695,541 -3.43(-5.53%)
Jul 21, 2015 61.90 62.47 60.83 62.08 1,655,674 +0.09(+0.15%)
Jul 20, 2015 62.61 62.73 61.95 61.99 1,395,250 -0.47(-0.75%)
Jul 17, 2015 62.82 62.83 62.06 62.46 1,574,374 -0.37(-0.59%)
Jul 16, 2015 62.51 63.25 62.24 62.83 1,782,806 -0.09(-0.14%)
Jul 15, 2015 62.24 63.15 62.14 62.92 2,252,365 +0.30(+0.48%)
Jul 14, 2015 62.00 62.77 61.90 62.62 1,968,295 +0.75(+1.21%)
Jul 13, 2015 62.06 62.15 61.65 61.87 1,589,230 +0.36(+0.59%)
Jul 10, 2015 61.40 62.05 61.09 61.51 1,777,324 +0.62(+1.02%)
Jul 09, 2015 62.82 63.22 60.88 60.89 3,328,943 -1.05(-1.70%)
Jul 08, 2015 62.80 62.98 61.41 61.94 2,945,190 -1.44(-2.27%)
Jul 07, 2015 63.47 63.66 61.69 63.38 2,417,790 -0.21(-0.33%)
Jul 06, 2015 63.85 64.31 63.37 63.59 2,055,538 -0.79(-1.23%)
Jul 02, 2015 64.58 64.38 64.38 64.38 1,860,000 -0.19(-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.