Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 46.56 46.21 46.21 46.21 2,098,781 -0.03(-0.06%)
Dec 30, 2014 46.48 46.68 46.04 46.24 2,015,788 -0.44(-0.94%)
Dec 29, 2014 46.77 46.92 46.39 46.67 2,142,130 -0.17(-0.36%)
Dec 26, 2014 47.27 47.42 46.77 46.84 1,869,045 -0.36(-0.76%)
Dec 24, 2014 47.36 47.20 47.20 47.20 1,516,414 +0.04(+0.09%)
Dec 23, 2014 47.86 48.18 47.03 47.16 3,683,017 -0.69(-1.44%)
Dec 22, 2014 47.34 47.86 47.25 47.85 1,220,596 +0.62(+1.30%)
Dec 19, 2014 47.47 47.74 46.96 47.23 3,837,722 -0.26(-0.54%)
Dec 18, 2014 47.29 47.49 46.62 47.49 2,806,257 +0.89(+1.91%)
Dec 17, 2014 45.65 46.68 45.13 46.60 2,833,520 +1.01(+2.21%)
Dec 16, 2014 46.13 46.63 45.55 45.59 2,838,031 -0.53(-1.15%)
Dec 15, 2014 46.62 47.28 46.03 46.13 2,411,758 -0.41(-0.89%)
Dec 12, 2014 46.21 46.93 46.13 46.54 3,818,912 -0.28(-0.60%)
Dec 11, 2014 48.26 48.26 46.29 46.82 3,075,141 +0.51(+1.10%)
Dec 10, 2014 46.91 47.15 46.13 46.31 2,621,148 -0.61(-1.30%)
Dec 09, 2014 46.47 46.93 46.13 46.92 2,938,713 +0.16(+0.34%)
Dec 08, 2014 47.40 47.72 46.46 46.76 2,554,085 -0.97(-2.02%)
Dec 05, 2014 47.23 47.76 46.87 47.72 2,722,877 +0.60(+1.27%)
Dec 04, 2014 46.99 47.19 46.60 47.12 3,773,020 +0.09(+0.19%)
Dec 03, 2014 45.73 47.34 45.73 47.03 7,573,328 +1.08(+2.35%)
Dec 02, 2014 45.39 45.98 45.18 45.95 2,621,862 +0.47(+1.02%)
Dec 01, 2014 45.34 45.73 45.10 45.48 2,959,783 +0.01(+0.02%)
Nov 28, 2014 45.73 45.73 45.21 45.48 1,606,117 +0.07(+0.15%)
Nov 26, 2014 43.72 45.41 45.41 45.41 6,828,610 +2.37(+5.51%)
Nov 25, 2014 43.06 43.26 42.86 43.04 3,003,847 -0.07(-0.17%)
Nov 24, 2014 43.25 43.25 42.67 43.11 1,941,177 +0.12(+0.29%)
Nov 21, 2014 43.24 43.24 42.57 42.99 1,969,035 +0.40(+0.94%)
Nov 20, 2014 41.91 42.61 41.91 42.59 2,117,854 +0.35(+0.83%)
Nov 19, 2014 42.80 42.81 42.03 42.24 2,156,732 -0.42(-1.00%)
Nov 18, 2014 41.87 42.67 41.81 42.66 2,803,445 +0.76(+1.81%)
Nov 17, 2014 41.90 42.02 41.46 41.91 1,997,990 -0.22(-0.53%)
Nov 14, 2014 41.90 42.19 41.48 42.13 1,814,126 +0.34(+0.82%)
Nov 13, 2014 41.97 42.15 41.57 41.79 1,337,741 -0.04(-0.09%)
Nov 12, 2014 41.63 41.91 41.46 41.83 1,473,482 +0.10(+0.23%)
Nov 11, 2014 41.94 42.05 41.51 41.73 1,455,976 -0.23(-0.56%)
Nov 10, 2014 41.75 42.07 41.59 41.96 2,128,585 +0.15(+0.36%)
Nov 07, 2014 41.95 41.96 41.37 41.81 2,358,026 +0.02(+0.04%)
Nov 06, 2014 41.61 41.92 41.13 41.80 2,424,560 +0.16(+0.38%)
Nov 05, 2014 41.43 41.66 40.93 41.64 1,794,383 +0.48(+1.17%)
Nov 04, 2014 41.28 41.55 41.06 41.16 2,023,897 -0.22(-0.54%)
Nov 03, 2014 41.38 41.79 41.18 41.38 3,987,673 +0.08(+0.20%)
Oct 31, 2014 40.54 42.06 40.35 41.30 8,037,046 +2.18(+5.57%)
Oct 30, 2014 39.36 39.37 38.60 39.12 3,635,536 -0.26(-0.66%)
Oct 29, 2014 39.06 39.39 38.62 39.38 2,902,071 +0.27(+0.68%)
Oct 28, 2014 38.93 39.22 38.56 39.11 2,151,865 +0.31(+0.79%)
Oct 27, 2014 38.85 38.99 38.99 38.80 2,184,143 -0.19(-0.49%)
Oct 24, 2014 38.87 39.21 38.49 38.99 2,238,107 +0.36(+0.93%)
Oct 23, 2014 38.76 38.88 38.46 38.63 2,684,192 +0.33(+0.87%)
Oct 22, 2014 39.03 39.24 38.29 38.30 3,063,667 -0.58(-1.49%)
Oct 21, 2014 38.19 38.97 37.88 38.88 3,323,048 +1.16(+3.08%)
Oct 20, 2014 37.25 37.79 37.13 37.72 2,264,115 +0.32(+0.85%)
Oct 17, 2014 37.44 38.20 37.34 37.40 4,006,950 +0.28(+0.76%)
Oct 16, 2014 36.15 37.38 35.95 37.12 4,068,493 +0.40(+1.09%)
Oct 15, 2014 35.59 36.99 35.45 36.72 5,367,567 +0.55(+1.52%)
Oct 14, 2014 36.56 37.17 36.10 36.17 4,820,534 +0.30(+0.84%)
Oct 13, 2014 36.15 36.94 35.67 35.87 5,031,592 -0.29(-0.81%)
Oct 10, 2014 36.87 37.01 35.43 36.16 12,078,284 -2.41(-6.24%)
Oct 09, 2014 39.74 39.90 38.57 38.57 7,857,694 -1.17(-2.95%)
Oct 08, 2014 38.37 39.79 38.29 39.74 3,867,627 +1.28(+3.33%)
Oct 07, 2014 38.94 39.10 38.39 38.46 3,708,688 -0.78(-1.98%)
Oct 06, 2014 39.78 39.99 39.14 39.24 2,825,149 -0.36(-0.91%)
Oct 03, 2014 39.93 40.06 39.53 39.60 2,188,942 -0.18(-0.46%)
Oct 02, 2014 40.15 40.24 39.32 39.78 4,297,244 -0.37(-0.93%)
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.